| czw, 22 maj 2025, 1:31 CEST, NY 19:31, Londyn 0:31, Tokio 8:31, ^SPX -1.61% | Dane historyczne: Tokyu Fudosan Holdings Co. (3289.JP) | | 20 maj, 8:00 1042 -13 (-1.23%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 3289.JP |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2838 | 20 maj 2025 | 1060 | 1061 | 1035 | 1042 | -1.23% | -13 | 2,840,000 | | 2837 | 19 maj 2025 | 1030 | 1060.5 | 1030 | 1055 | +1.54% | +16 | 2,700,700 | | 2836 | 16 maj 2025 | 1041 | 1046 | 1019 | 1039 | +0.14% | +2 | 3,110,000 | | 2835 | 15 maj 2025 | 1050.5 | 1054.5 | 1027 | 1037.5 | -2.26% | -24 | 3,369,800 | | 2834 | 14 maj 2025 | 1057 | 1068.5 | 1040.5 | 1061.5 | -0.42% | -4 | 2,517,100 | | 2833 | 13 maj 2025 | 1082 | 1086 | 1060 | 1066 | -2.11% | -23 | 3,070,100 | | 2832 | 12 maj 2025 | 1123.5 | 1130 | 1076.5 | 1089 | +5.37% | +56 | 5,184,100 | | 2831 | 9 maj 2025 | 1041 | 1043 | 1027 | 1033.5 | +0.58% | +6 | 2,211,200 | | 2830 | 8 maj 2025 | 1030 | 1031.5 | 1019 | 1027.5 | +0.69% | +7 | 1,673,700 | | 2829 | 7 maj 2025 | 1015 | 1032 | 1013.5 | 1020.5 | +0.74% | +8 | 3,014,300 | | 2828 | 2 maj 2025 | 1005 | 1016 | 1001 | 1013 | +0.85% | +8 | 2,044,700 | | 2827 | 1 maj 2025 | 998 | 1009 | 986.7 | 1004.5 | +0.88% | +9 | 1,722,000 | | 2826 | 30 kwi 2025 | 997 | 997.9 | 984 | 995.7 | -0.05% | -0 | 2,188,800 | | 2825 | 28 kwi 2025 | 996.1 | 998.7 | 985 | 996.2 | +0.13% | +1 | 2,524,100 | | 2824 | 25 kwi 2025 | 999.4 | 1013 | 990.6 | 994.9 | -0.45% | -4 | 3,131,500 | | 2823 | 24 kwi 2025 | 1014.5 | 1015.5 | 999.4 | 999.4 | -1.92% | -20 | 2,010,900 | | 2822 | 23 kwi 2025 | 1022 | 1022 | 1007 | 1019 | +0.99% | +10 | 2,185,700 | | 2821 | 22 kwi 2025 | 992.8 | 1011 | 991.2 | 1009 | +1.67% | +17 | 1,635,700 | | 2820 | 21 kwi 2025 | 999 | 999.8 | 988.2 | 992.4 | -0.86% | -9 | 1,291,700 | | 2819 | 18 kwi 2025 | 1000 | 1003.5 | 994.8 | 1001 | +0.28% | +3 | 1,436,000 | | 2818 | 17 kwi 2025 | 979.1 | 998.2 | 977.4 | 998.2 | +1.96% | +19 | 1,378,100 | | 2817 | 16 kwi 2025 | 977.9 | 981.5 | 970.8 | 979 | +0.11% | +1 | 1,828,800 | | 2816 | 15 kwi 2025 | 999.9 | 1001.5 | 975.3 | 977.9 | -1.46% | -14 | 1,667,600 | | 2815 | 14 kwi 2025 | 992.6 | 998 | 986.6 | 992.4 | 0.00% | 0 | 2,201,100 | | 2814 | 11 kwi 2025 | 962.8 | 992.8 | 959 | 992.4 | -0.96% | -10 | 2,940,500 | | 2813 | 10 kwi 2025 | 980.5 | 1005 | 965.8 | 1002 | +6.79% | +64 | 3,953,200 | | 2812 | 9 kwi 2025 | 944.9 | 964.9 | 930.7 | 938.3 | -3.06% | -30 | 2,804,700 | | 2811 | 8 kwi 2025 | 951.8 | 980.4 | 949 | 967.9 | +3.81% | +36 | 3,103,100 | | 2810 | 7 kwi 2025 | 930 | 961.6 | 911 | 932.4 | -6.29% | -63 | 3,845,500 | | 2809 | 4 kwi 2025 | 962 | 1015 | 962 | 995 | +1.09% | +11 | 4,496,900 | | 2808 | 3 kwi 2025 | 950 | 988 | 946 | 984.3 | -0.38% | -4 | 3,028,100 | | 2807 | 2 kwi 2025 | 996.3 | 997 | 978.3 | 988.1 | -0.97% | -10 | 2,372,500 | | 2806 | 1 kwi 2025 | 1013.5 | 1019 | 997.7 | 997.8 | -0.05% | -0 | 2,513,300 | | 2805 | 31 mar 2025 | 1005 | 1008 | 986.2 | 998.3 | -2.65% | -27 | 3,294,500 | | 2804 | 28 mar 2025 | 1040 | 1049.5 | 1020 | 1025.5 | -3.39% | -36 | 2,666,900 | | 2803 | 27 mar 2025 | 1063 | 1065 | 1054.5 | 1061.5 | +0.57% | +6 | 3,155,600 | | 2802 | 26 mar 2025 | 1059.5 | 1065.5 | 1046.5 | 1055.5 | -0.42% | -4 | 3,086,900 | | 2801 | 25 mar 2025 | 1050 | 1067.5 | 1048.5 | 1060 | +1.68% | +18 | 3,266,400 | | 2800 | 24 mar 2025 | 1020 | 1043 | 1010.5 | 1042.5 | +2.26% | +23 | 2,680,400 | | 2799 | 21 mar 2025 | 1011 | 1031.5 | 1010.5 | 1019.5 | -0.59% | -6 | 3,146,500 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 3289.JP
W polu podawania nazwy tikera wpisz "d:3289.jp", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|