| sob, 6 gru 2025, 8:24 CET, NY 2:24, Londyn 7:24, Tokio 16:24, ^SPX +0.19% | Dane historyczne: EM Systems Co., Ltd. (4820.JP) | | 4 gru, 7:00 797 -4 (-0.50%) |
| | | 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 4820.JP |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4971 | 6 sie 2025 | 777 | 791 | 775 | 785 | +1.16% | +9 | 76,900 | | 4970 | 5 sie 2025 | 775 | 780 | 771 | 776 | +0.26% | +2 | 85,500 | | 4969 | 4 sie 2025 | 768 | 774 | 766 | 774 | +0.13% | +1 | 85,700 | | 4968 | 1 sie 2025 | 770 | 774 | 760 | 773 | +0.65% | +5 | 129,200 | | 4967 | 31 lip 2025 | 755 | 772 | 741 | 768 | +3.78% | +28 | 271,800 | | 4966 | 30 lip 2025 | 720 | 740 | 719 | 740 | +2.49% | +18 | 367,400 | | 4965 | 29 lip 2025 | 718 | 725 | 715 | 722 | +0.28% | +2 | 83,000 | | 4964 | 28 lip 2025 | 729 | 730 | 720 | 720 | -0.96% | -7 | 34,300 | | 4963 | 25 lip 2025 | 732 | 733 | 725 | 727 | 0.00% | 0 | 53,700 | | 4962 | 24 lip 2025 | 724 | 727 | 719 | 727 | +0.83% | +6 | 85,800 | | 4961 | 23 lip 2025 | 723 | 725 | 718 | 721 | +0.42% | +3 | 69,600 | | 4960 | 22 lip 2025 | 716 | 728 | 714 | 718 | -0.28% | -2 | 71,100 | | 4959 | 18 lip 2025 | 720 | 723 | 713 | 720 | +0.42% | +3 | 75,000 | | 4958 | 17 lip 2025 | 710 | 717 | 709 | 717 | +0.42% | +3 | 91,400 | | 4957 | 16 lip 2025 | 713 | 718 | 711 | 714 | -0.14% | -1 | 55,900 | | 4956 | 15 lip 2025 | 723 | 724 | 715 | 715 | -1.11% | -8 | 44,100 | | 4955 | 14 lip 2025 | 725 | 727 | 718 | 723 | -1.23% | -9 | 67,600 | | 4954 | 11 lip 2025 | 734 | 736 | 728 | 732 | 0.00% | 0 | 107,100 | | 4953 | 10 lip 2025 | 735 | 736 | 726 | 732 | -0.41% | -3 | 104,600 | | 4952 | 9 lip 2025 | 723 | 735 | 717 | 735 | +1.66% | +12 | 84,100 | | 4951 | 8 lip 2025 | 712 | 726 | 712 | 723 | +1.83% | +13 | 88,500 | | 4950 | 7 lip 2025 | 715 | 718 | 710 | 710 | -0.14% | -1 | 62,200 | | 4949 | 4 lip 2025 | 729 | 729 | 711 | 711 | -2.47% | -18 | 69,700 | | 4948 | 3 lip 2025 | 718 | 730 | 715 | 729 | +1.67% | +12 | 67,300 | | 4947 | 2 lip 2025 | 710 | 726 | 710 | 717 | +0.42% | +3 | 57,300 | | 4946 | 1 lip 2025 | 722 | 722 | 711 | 714 | -1.24% | -9 | 89,100 | | 4945 | 30 cze 2025 | 736 | 736 | 722 | 723 | -0.96% | -7 | 85,500 | | 4944 | 27 cze 2025 | 716 | 731 | 716 | 730 | -0.54% | -4 | 98,100 | | 4943 | 26 cze 2025 | 726 | 734 | 725 | 734 | +0.41% | +3 | 136,800 | | 4942 | 25 cze 2025 | 733 | 734 | 725 | 731 | -0.27% | -2 | 69,500 | | 4941 | 24 cze 2025 | 725 | 733 | 719 | 733 | +2.09% | +15 | 109,900 | | 4940 | 23 cze 2025 | 714 | 723 | 713 | 718 | +0.28% | +2 | 77,900 | | 4939 | 20 cze 2025 | 727 | 733 | 716 | 716 | -1.51% | -11 | 181,400 | | 4938 | 19 cze 2025 | 732 | 737 | 727 | 727 | -1.62% | -12 | 120,700 | | 4937 | 18 cze 2025 | 743 | 744 | 734 | 739 | -0.40% | -3 | 68,800 | | 4936 | 17 cze 2025 | 747 | 747 | 730 | 742 | -0.40% | -3 | 148,300 | | 4935 | 16 cze 2025 | 747 | 750 | 740 | 745 | -0.13% | -1 | 68,000 | | 4934 | 13 cze 2025 | 749 | 755 | 741 | 746 | -0.40% | -3 | 77,600 | | 4933 | 12 cze 2025 | 746 | 756 | 746 | 749 | -0.13% | -1 | 85,100 | | 4932 | 11 cze 2025 | 750 | 753 | 743 | 750 | 0.00% | 0 | 69,000 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 4820.JP
W polu podawania nazwy tikera wpisz "d:4820.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 |
| |
|