| śro, 30 kwi 2025, 2:53 CEST, NY 20:53, Londyn 1:53, Tokio 9:53, ^SPX +0.58% | Dane historyczne: Life Intelligent Enterprise Holdings Co., Ltd. (5856.JP) | | 25 kwi, 8:00 43 -3 (-6.52%) |
| | | 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 5856.JP |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4913 | 25 kwi 2025 | 45 | 46 | 42 | 43 | -6.52% | -3 | 1,317,000 | | 4912 | 24 kwi 2025 | 48 | 48 | 46 | 46 | -2.13% | -1 | 346,800 | | 4911 | 23 kwi 2025 | 49 | 50 | 47 | 47 | -2.08% | -1 | 805,100 | | 4910 | 22 kwi 2025 | 49 | 56 | 45 | 48 | 0.00% | 0 | 10,249,000 | | 4909 | 21 kwi 2025 | 50 | 59 | 46 | 48 | -4.00% | -2 | 7,813,500 | | 4908 | 18 kwi 2025 | 49 | 50 | 47 | 50 | +4.17% | +2 | 430,000 | | 4907 | 17 kwi 2025 | 48 | 49 | 47 | 48 | 0.00% | 0 | 673,100 | | 4906 | 16 kwi 2025 | 48 | 55 | 42 | 48 | -2.04% | -1 | 4,609,000 | | 4905 | 15 kwi 2025 | 46 | 51 | 46 | 49 | +6.52% | +3 | 1,154,000 | | 4904 | 14 kwi 2025 | 46 | 50 | 45 | 46 | +2.22% | +1 | 1,321,900 | | 4903 | 11 kwi 2025 | 43 | 46 | 42 | 45 | 0.00% | 0 | 759,200 | | 4902 | 10 kwi 2025 | 41 | 45 | 40 | 45 | +18.42% | +7 | 924,900 | | 4901 | 9 kwi 2025 | 40 | 40 | 37 | 38 | -7.32% | -3 | 502,800 | | 4900 | 8 kwi 2025 | 38 | 41 | 38 | 41 | +20.59% | +7 | 826,800 | | 4899 | 7 kwi 2025 | 37 | 40 | 34 | 34 | -12.82% | -5 | 1,254,300 | | 4898 | 4 kwi 2025 | 39 | 41 | 36 | 39 | -2.50% | -1 | 1,446,800 | | 4897 | 3 kwi 2025 | 42 | 43 | 40 | 40 | -9.09% | -4 | 887,600 | | 4896 | 2 kwi 2025 | 42 | 46 | 39 | 44 | +7.32% | +3 | 1,493,300 | | 4895 | 1 kwi 2025 | 45 | 56 | 34 | 41 | -8.89% | -4 | 3,671,300 | | 4894 | 31 mar 2025 | 45 | 47 | 43 | 45 | -6.25% | -3 | 1,610,000 | | 4893 | 28 mar 2025 | 51 | 51 | 46 | 48 | -4.00% | -2 | 1,227,800 | | 4892 | 27 mar 2025 | 50 | 53 | 50 | 50 | 0.00% | 0 | 1,121,500 | | 4891 | 26 mar 2025 | 51 | 51 | 49 | 50 | 0.00% | 0 | 375,600 | | 4890 | 25 mar 2025 | 54 | 54 | 50 | 50 | -7.41% | -4 | 621,800 | | 4889 | 24 mar 2025 | 49 | 55 | 48 | 54 | +14.89% | +7 | 2,391,000 | | 4888 | 21 mar 2025 | 46 | 48 | 45 | 47 | -2.08% | -1 | 784,800 | | 4887 | 19 mar 2025 | 53 | 53 | 45 | 48 | -12.73% | -7 | 3,672,700 | | 4886 | 18 mar 2025 | 49 | 64 | 46 | 55 | +14.58% | +7 | 8,783,800 | | 4885 | 17 mar 2025 | 51 | 51 | 48 | 48 | -4.00% | -2 | 694,400 | | 4884 | 14 mar 2025 | 50 | 51 | 47 | 50 | 0.00% | 0 | 1,298,300 | | 4883 | 13 mar 2025 | 43 | 50 | 43 | 50 | +13.64% | +6 | 1,673,100 | | 4882 | 12 mar 2025 | 44 | 45 | 42 | 44 | 0.00% | 0 | 482,400 | | 4881 | 11 mar 2025 | 47 | 47 | 44 | 44 | -2.22% | -1 | 689,000 | | 4880 | 10 mar 2025 | 43 | 47 | 42 | 45 | +9.76% | +4 | 1,144,000 | | 4879 | 7 mar 2025 | 43 | 43 | 40 | 41 | -2.38% | -1 | 440,300 | | 4878 | 6 mar 2025 | 40 | 48 | 40 | 42 | +5.00% | +2 | 1,926,200 | | 4877 | 5 mar 2025 | 38 | 44 | 38 | 40 | +2.56% | +1 | 915,600 | | 4876 | 4 mar 2025 | 38 | 39 | 36 | 39 | 0.00% | 0 | 482,700 | | 4875 | 3 mar 2025 | 39 | 39 | 37 | 39 | 0.00% | 0 | 288,800 | | 4874 | 28 lut 2025 | 39 | 40 | 37 | 39 | 0.00% | 0 | 633,000 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 5856.JP
W polu podawania nazwy tikera wpisz "d:5856.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 |
| |
|