I CFD sono strumenti complessi e presentano un rischio significativo di perdere denaro rapidamente a causa della leva finanziaria. 83% di conti di investitori al dettaglio che perdono denaro a causa delle negoziazioni in CFD con questo fornitore. Valuti se comprende il funzionamento dei CFD e se può permettersi di correre questo alto rischio di perdere il Suo denaro.

Scarica l'app

Creazione Account

Tutti / Tokyo Stock Exchange (CFD) / 6902.JP
Denso
Denso
Oggi
+153.4 (+2.10%)Oggi

Trading attivo con Leva finanziaria

Azioni, Forex, Indici e altro ancora

Panoramica

Cronologia dati

Indici principali

Riepilogo finanziario

Informazioni e statistiche

TIPO
Stock
Nome del mercato:
Tokyo Stock Exchange (CFD)
Margine:
20%
Spread medio:
5

Data

Chiusura

Cambio

Cambio (%)

Aperto

Alto

Basso

Mar 31, 20237,464.10112.701.51%7,351.407,494.707,351.40
Mar 30, 20237,310.708.200.11%7,302.507,323.507,244.60
Mar 29, 20237,321.70141.001.93%7,180.707,323.807,152.40
Mar 28, 20237,184.40-58.80-0.82%7,243.207,259.707,161.50
Mar 27, 20237,148.3052.000.73%7,096.307,155.807,051.40
Mar 24, 20237,067.20-18.40-0.26%7,085.607,085.607,028.60
Mar 23, 20237,109.2049.800.70%7,059.407,128.807,039.60
Mar 22, 20237,101.407.500.11%7,093.907,145.807,045.60
Mar 20, 20236,946.40-76.90-1.11%7,023.307,047.806,938.40
Mar 17, 20237,074.7031.000.44%7,043.707,085.807,013.20
Mar 16, 20236,937.2054.800.79%6,882.406,951.006,806.20
Mar 15, 20237,104.70-27.70-0.39%7,132.407,142.407,069.60
Mar 14, 20237,151.30-134.20-1.88%7,285.507,296.007,121.50
Mar 13, 20237,433.700.300.00%7,433.407,453.607,362.30
Mar 10, 20237,541.10-79.20-1.05%7,620.307,626.407,517.40
Mar 09, 20237,627.40-64.00-0.84%7,691.407,713.207,614.20
Mar 08, 20237,600.30118.001.55%7,482.307,620.607,482.30
Mar 07, 20237,557.8014.500.19%7,543.307,586.607,519.20
Mar 06, 20237,573.0071.600.95%7,501.407,594.807,482.40
Mar 03, 20237,442.5081.301.09%7,361.207,469.807,333.70
Mar 02, 20237,288.40-69.00-0.95%7,357.407,377.607,284.60
Mar 01, 20237,328.1084.801.16%7,243.307,337.307,239.50
Feb 28, 20237,238.20-4.20-0.06%7,242.407,305.807,193.40
Feb 27, 20237,255.1016.900.23%7,238.207,284.307,222.10
Feb 24, 20237,237.6071.300.99%7,166.307,284.707,153.50
Feb 22, 20237,257.40-104.90-1.45%7,362.307,391.307,233.20
Feb 21, 20237,415.3056.900.77%7,358.407,466.607,334.60
Feb 20, 20237,384.10-47.20-0.64%7,431.307,436.607,370.20
Feb 17, 20237,403.2011.900.16%7,391.307,444.407,371.60
Feb 16, 20237,444.4028.000.38%7,416.407,483.707,414.10
Feb 15, 20237,333.80-31.70-0.43%7,365.507,377.507,313.20
Feb 14, 20237,294.20-55.20-0.76%7,349.407,360.107,276.50
Feb 13, 20237,266.2015.900.22%7,250.307,288.307,171.60
Feb 10, 20237,300.50-94.00-1.29%7,394.507,460.407,248.10
Feb 09, 20237,357.5035.000.48%7,322.507,378.807,285.20
Feb 08, 20237,347.20-14.20-0.19%7,361.407,380.707,319.70
Feb 07, 20237,357.60-32.60-0.44%7,390.207,419.507,272.20
Feb 06, 20237,362.1065.600.89%7,296.507,491.707,274.60
Feb 03, 20237,180.30252.803.52%6,927.507,180.306,814.20
Feb 02, 20236,992.10-21.20-0.30%7,013.307,041.406,920.20
Feb 01, 20237,010.20-91.20-1.30%7,101.407,101.406,999.30
Jan 31, 20236,970.10-12.20-0.18%6,982.307,026.706,959.30
Jan 30, 20236,964.408.200.12%6,956.207,008.806,933.50
Jan 27, 20236,961.3029.000.42%6,932.306,961.506,918.20
Jan 26, 20236,944.80-46.50-0.67%6,991.306,991.306,902.20
Jan 25, 20236,926.60-4.70-0.07%6,931.306,942.406,869.30
Jan 24, 20236,888.6037.300.54%6,851.306,894.606,823.30
Jan 23, 20236,759.30-46.20-0.68%6,805.506,808.306,718.60
Jan 20, 20236,710.3036.800.55%6,673.506,710.706,666.30
Jan 19, 20236,696.203.900.06%6,692.306,710.406,611.60
Jan 18, 20236,798.8046.600.69%6,752.206,873.806,658.20
Jan 17, 20236,698.40117.001.75%6,581.406,782.806,581.40
Jan 16, 20236,522.7069.501.07%6,453.206,546.806,414.50
Jan 13, 20236,572.40-119.90-1.82%6,692.306,709.006,565.30
Jan 12, 20236,693.00-35.40-0.53%6,728.406,760.306,669.40
Jan 11, 20236,669.2061.700.93%6,607.506,689.806,573.50
Jan 10, 20236,551.80-32.50-0.50%6,584.306,610.706,519.30
Jan 06, 20236,553.1080.801.23%6,472.306,587.706,472.30
Jan 05, 20236,487.10-3.30-0.05%6,490.406,514.606,452.30
Jan 04, 20236,445.30-24.00-0.37%6,469.306,483.606,392.30
Dec 30, 20226,531.80-103.70-1.59%6,635.506,661.106,521.50
Dec 29, 20226,570.6053.200.81%6,517.406,571.706,490.60
Dec 28, 20226,608.50-12.20-0.18%6,620.706,627.406,567.30
Dec 27, 20226,663.50-91.00-1.37%6,754.506,783.706,649.50
Dec 23, 20226,655.60-13.80-0.21%6,669.406,683.806,603.30
Dec 22, 20226,736.20-40.30-0.60%6,776.506,810.306,735.30
Dec 21, 20226,700.60-130.60-1.95%6,831.206,837.006,683.30
Dec 20, 20226,919.90-119.50-1.73%7,039.407,059.806,862.30
Dec 19, 20227,010.40-2.00-0.03%7,012.407,064.606,997.70
Dec 16, 20227,153.80-28.50-0.40%7,182.307,239.807,117.30
Dec 15, 20227,311.3016.900.23%7,294.407,366.707,277.20
Dec 14, 20227,347.9048.600.66%7,299.307,350.807,272.50
Dec 13, 20227,299.50-25.00-0.34%7,324.507,378.607,285.20
Dec 12, 20227,256.50-4.80-0.07%7,261.307,290.607,221.20
Dec 09, 20227,231.5087.201.21%7,144.307,289.507,141.50
Dec 08, 20227,139.40-13.00-0.18%7,152.407,165.307,086.30
Dec 07, 20227,214.5012.000.17%7,202.507,265.507,189.30
Dec 06, 20227,260.6051.100.70%7,209.507,296.807,167.60
Dec 05, 20227,286.10-112.20-1.54%7,398.307,409.307,283.40
Dec 02, 20227,441.700.300.00%7,441.407,453.207,339.40
Dec 01, 20227,532.90-39.30-0.52%7,572.207,611.707,495.20
Nov 30, 20227,523.40-25.10-0.33%7,548.507,548.507,456.40
Nov 29, 20227,569.70-52.60-0.69%7,622.307,666.707,564.40
Nov 28, 20227,682.20-16.10-0.21%7,698.307,723.407,658.20
Nov 25, 20227,713.20-21.20-0.27%7,734.407,751.007,688.00
Nov 24, 20227,765.80-45.60-0.59%7,811.407,819.907,746.30
Nov 22, 20227,716.2030.000.39%7,686.207,766.707,651.40
Nov 21, 20227,603.00-48.40-0.64%7,651.407,660.807,564.20
Nov 18, 20227,594.10-101.30-1.33%7,695.407,740.507,580.30
Nov 17, 20227,594.3021.800.29%7,572.507,627.607,534.30
Nov 16, 20227,595.10-73.40-0.97%7,668.507,670.507,547.30
Nov 15, 20227,681.70145.401.89%7,536.307,718.707,536.30
Nov 14, 20227,558.80-44.50-0.59%7,603.307,632.407,537.40
Nov 11, 20227,593.6092.201.21%7,501.407,607.607,399.50
Nov 10, 20227,255.20-21.50-0.30%7,276.707,294.907,181.50
Nov 09, 20227,384.70-73.80-1.00%7,458.507,489.607,373.20
Nov 08, 20227,462.6017.200.23%7,445.407,490.807,419.50
Nov 07, 20227,422.000.700.01%7,421.307,430.807,317.20
Nov 04, 20227,323.50-72.80-0.99%7,396.307,400.507,236.50
Nov 02, 20227,453.70100.301.35%7,353.407,454.707,332.10
Nov 01, 20227,347.60-39.80-0.54%7,387.407,414.807,303.20
Oct 31, 20227,389.90103.501.40%7,286.407,389.907,240.10
Oct 28, 20227,143.30130.901.83%7,012.407,239.406,978.20
Oct 27, 20227,186.90-146.30-2.04%7,333.207,333.207,152.10
Oct 26, 20227,295.3010.000.14%7,285.307,358.607,284.80
Oct 25, 20227,303.9016.900.23%7,287.007,312.507,215.50
Oct 24, 20227,144.30-39.20-0.55%7,183.507,226.607,131.30
Oct 21, 20227,078.7027.300.39%7,051.407,106.606,999.60
Oct 20, 20227,126.10-20.20-0.28%7,146.307,185.307,081.30
Oct 19, 20227,191.3040.000.56%7,151.307,249.507,151.30
Oct 18, 20227,149.106.900.10%7,142.207,171.807,074.30
Oct 17, 20227,036.6019.700.28%7,016.907,076.806,983.20
Oct 14, 20227,120.6072.101.01%7,048.507,211.507,048.50
Oct 13, 20227,023.706.300.09%7,017.407,071.506,997.20
Oct 12, 20227,005.90-17.50-0.25%7,023.407,069.706,976.10
Oct 11, 20227,022.7020.300.29%7,002.407,065.706,936.20
Oct 07, 20227,168.50131.101.83%7,037.407,215.507,037.40
Oct 06, 20227,161.605.300.07%7,156.307,228.207,145.40
Oct 05, 20227,118.60-72.90-1.02%7,191.507,193.807,094.20
Oct 04, 20227,031.70-48.30-0.69%7,080.007,080.006,972.50
Oct 03, 20226,875.60269.003.91%6,606.606,875.606,603.80
Sep 30, 20226,590.70-259.70-3.94%6,850.406,872.606,552.30
Sep 29, 20227,022.10-60.70-0.86%7,082.807,185.606,938.50
Sep 28, 20227,053.4040.000.57%7,013.407,096.706,942.40
Sep 27, 20227,112.10-3.50-0.05%7,115.607,188.607,084.30
Sep 26, 20227,061.60-95.90-1.36%7,157.507,175.906,999.30
Sep 22, 20227,328.5065.100.89%7,263.407,342.607,218.40
Sep 21, 20227,293.50-78.80-1.08%7,372.307,372.307,274.20
Sep 20, 20227,424.30-5.00-0.07%7,429.307,512.807,410.50
Sep 16, 20227,310.20-2.10-0.03%7,312.307,322.807,269.50
Sep 15, 20227,334.40-15.00-0.20%7,349.407,377.107,321.30
Sep 14, 20227,332.9030.600.42%7,302.307,356.007,278.50
Sep 13, 20227,511.40-39.90-0.53%7,551.307,586.607,493.60
Sep 12, 20227,366.40-100.90-1.37%7,467.307,491.307,352.20
Sep 09, 20227,395.50-48.00-0.65%7,443.507,479.607,387.60
Sep 08, 20227,440.4073.000.98%7,367.407,440.407,319.40
Sep 07, 20227,198.10-3.30-0.05%7,201.407,225.207,165.50
Sep 06, 20227,215.3012.900.18%7,202.407,265.707,164.50
Sep 05, 20227,207.50-24.90-0.35%7,232.407,254.307,163.20
Sep 02, 20227,362.7028.400.39%7,334.307,402.407,314.40
Sep 01, 20227,338.60-141.80-1.93%7,480.407,505.507,309.20
Aug 31, 20227,653.4099.101.29%7,554.307,666.807,554.30
Aug 30, 20227,650.5031.100.41%7,619.407,718.207,593.60
Aug 29, 20227,557.5055.300.73%7,502.207,596.007,485.30
Aug 26, 20227,743.10-7.30-0.09%7,750.407,762.807,697.40
Aug 25, 20227,704.40-28.00-0.36%7,732.407,750.707,640.30
Aug 24, 20227,743.3043.100.56%7,700.207,793.607,700.20
Aug 23, 20227,697.70-110.30-1.43%7,808.007,821.907,669.30
Aug 22, 20227,941.50146.001.84%7,795.507,959.407,795.50
Aug 19, 20227,931.20-0.80-0.01%7,932.007,958.807,904.10
Aug 18, 20227,847.10-35.40-0.45%7,882.507,890.007,813.70
Aug 17, 20227,928.1064.600.81%7,863.507,936.807,863.50
Aug 16, 20227,794.00-8.00-0.10%7,802.007,841.007,743.00
Aug 15, 20227,821.0069.000.88%7,752.007,836.007,720.00
Aug 12, 20227,739.00-48.00-0.62%7,787.007,787.007,661.00
Aug 10, 20227,508.0012.000.16%7,496.007,548.007,475.00
Aug 09, 20227,524.00-129.00-1.71%7,653.007,679.007,495.00
Aug 08, 20227,617.00-20.00-0.26%7,637.007,681.007,589.00
Aug 05, 20227,624.00127.001.67%7,497.007,683.007,459.00
Aug 04, 20227,481.0049.000.65%7,432.007,515.007,341.00
Aug 03, 20227,350.0098.001.33%7,252.007,371.007,241.00
Aug 02, 20227,337.00-144.00-1.96%7,481.007,489.007,291.00
Aug 01, 20227,570.00183.002.42%7,387.007,658.007,358.00
Jul 29, 20227,233.00-463.00-6.40%7,696.007,696.007,206.00
Jul 28, 20227,639.00-164.00-2.15%7,803.007,807.007,606.00
Jul 27, 20227,776.00107.001.38%7,669.007,782.007,658.00
Jul 26, 20227,724.00-23.00-0.30%7,747.007,770.007,671.00
Jul 25, 20227,650.00-36.00-0.47%7,686.007,780.007,634.00
Jul 22, 20227,781.0057.000.73%7,724.007,837.007,716.00
Jul 21, 20227,773.0040.000.51%7,733.007,786.007,678.00
Jul 20, 20227,716.0018.000.23%7,698.007,737.007,660.00
Jul 19, 20227,572.0072.000.95%7,500.007,585.007,464.00
Jul 15, 20227,409.00-42.00-0.57%7,451.007,453.007,282.00
Jul 14, 20227,312.00123.001.68%7,189.007,335.007,148.00
Jul 13, 20227,293.00-84.00-1.15%7,377.007,437.007,274.00
Jul 12, 20227,234.00-170.00-2.35%7,404.007,425.007,203.00
Jul 11, 20227,457.0024.000.32%7,433.007,590.007,433.00
Jul 08, 20227,307.00104.001.42%7,203.007,522.007,203.00
Jul 07, 20227,054.00110.001.56%6,944.007,068.006,867.00
Jul 06, 20226,882.00-91.00-1.32%6,973.006,974.006,832.00
Jul 05, 20227,024.00-97.00-1.38%7,121.007,128.006,994.00
Jul 04, 20227,008.00-57.00-0.81%7,065.007,106.006,961.00
Jul 01, 20226,998.00-212.00-3.03%7,210.007,251.006,958.00
Jun 30, 20227,214.00-88.00-1.22%7,302.007,338.007,194.00
Jun 29, 20227,328.00-73.00-1.00%7,401.007,427.007,309.00
Jun 28, 20227,458.00100.001.34%7,358.007,460.007,355.00
Jun 27, 20227,347.00-4.00-0.05%7,351.007,394.007,275.00
Jun 24, 20227,225.00163.002.26%7,062.007,233.007,044.00
Jun 23, 20227,197.00-71.00-0.99%7,268.007,340.007,168.00
Jun 22, 20227,301.00-112.00-1.53%7,413.007,462.007,289.00
Jun 21, 20227,304.001.000.01%7,303.007,347.007,214.00
Jun 20, 20227,206.00-129.00-1.79%7,335.007,358.007,154.00
Jun 17, 20227,282.0041.000.56%7,241.007,525.007,216.00
Jun 16, 20227,624.00-60.00-0.79%7,684.007,798.007,607.00
Jun 15, 20227,557.00-95.00-1.26%7,652.007,676.007,547.00
Jun 14, 20227,656.0094.001.23%7,562.007,695.007,548.00
Jun 13, 20227,746.00-67.00-0.86%7,813.007,984.007,684.00
Jun 10, 20228,122.00133.001.64%7,989.008,332.007,975.00
Jun 09, 20228,134.0063.000.77%8,071.008,232.008,025.00
Jun 08, 20228,112.0039.000.48%8,073.008,114.007,957.00
Jun 07, 20228,036.00-33.00-0.41%8,069.008,108.008,015.00
Jun 06, 20227,921.0039.000.49%7,882.007,932.007,850.00
Jun 03, 20227,963.00-165.00-2.07%8,128.008,130.007,891.00
Jun 02, 20228,110.0032.000.39%8,078.008,188.008,046.00
Jun 01, 20228,106.00122.001.51%7,984.008,122.007,959.00
May 31, 20227,888.0039.000.49%7,849.007,949.007,840.00
May 30, 20227,884.00164.002.08%7,720.007,910.007,680.00
May 27, 20227,528.00-164.00-2.18%7,692.007,692.007,514.00
May 26, 20227,573.0054.000.71%7,519.007,612.007,489.00
May 25, 20227,420.00-62.00-0.84%7,482.007,482.007,352.00
May 24, 20227,495.00-111.00-1.48%7,606.007,669.007,480.00
May 23, 20227,612.00-38.00-0.50%7,650.007,701.007,559.00
May 20, 20227,496.0068.000.91%7,428.007,528.007,408.00
May 19, 20227,351.0056.000.76%7,295.007,366.007,224.00
May 18, 20227,522.0062.000.82%7,460.007,622.007,458.00
May 17, 20227,405.003.000.04%7,402.007,441.007,354.00
May 16, 20227,400.00-161.00-2.18%7,561.007,592.007,372.00
May 13, 20227,420.0090.001.21%7,330.007,478.007,272.00
May 12, 20227,301.0025.000.34%7,276.007,442.007,166.00
May 11, 20227,247.00-190.00-2.62%7,437.007,450.007,135.00
May 10, 20227,497.0044.000.59%7,453.007,531.007,394.00
May 09, 20227,615.00-98.00-1.29%7,713.007,765.007,544.00
May 06, 20227,789.00-68.00-0.87%7,857.007,899.007,743.00
May 02, 20227,797.00-169.00-2.17%7,966.007,999.007,716.00
Apr 28, 20227,979.00725.009.09%7,254.008,007.007,246.00
Apr 27, 20227,251.0024.000.33%7,227.007,307.007,130.00
Apr 26, 20227,385.00-41.00-0.56%7,426.007,475.007,358.00
Apr 25, 20227,447.0015.000.20%7,432.007,497.007,239.00
Apr 22, 20227,580.0029.000.38%7,551.007,608.007,486.00
Apr 21, 20227,712.00176.002.28%7,536.007,714.007,508.00
Apr 20, 20227,539.0090.001.19%7,449.007,597.007,412.00
Apr 19, 20227,356.0082.001.11%7,274.007,368.007,249.00
Apr 18, 20227,186.008.000.11%7,178.007,186.007,075.00
Apr 15, 20227,251.0092.001.27%7,159.007,258.007,135.00
Apr 14, 20227,256.0023.000.32%7,233.007,299.007,172.00
Apr 13, 20227,137.00127.001.78%7,010.007,148.006,975.00
Apr 12, 20226,924.00-141.00-2.04%7,065.007,080.006,920.00
Apr 11, 20227,086.00-163.00-2.30%7,249.007,314.007,064.00
Apr 08, 20227,113.00-174.00-2.45%7,287.007,293.007,047.00
Apr 07, 20227,243.0056.000.77%7,187.007,271.007,065.00
Apr 06, 20227,320.00-231.00-3.16%7,551.007,551.007,288.00
Apr 05, 20227,701.00-47.00-0.61%7,748.007,791.007,608.00
Apr 04, 20227,750.008.000.10%7,742.007,761.007,658.00
Apr 01, 20227,785.00-11.00-0.14%7,796.007,802.007,657.00
Mar 31, 20227,871.00-10.00-0.13%7,881.007,935.007,824.00
Mar 30, 20227,934.00-163.00-2.05%8,097.008,130.007,849.00
Mar 29, 20228,115.00-20.00-0.25%8,135.008,152.008,089.00
Mar 28, 20228,074.0017.000.21%8,057.008,117.007,995.00
Mar 25, 20227,997.00-175.00-2.19%8,172.008,192.007,991.00
Mar 24, 20228,117.00395.004.87%7,722.008,121.007,663.00
Mar 23, 20227,885.00163.002.07%7,722.007,920.007,686.00
Mar 22, 20227,623.00102.001.34%7,521.007,693.007,521.00
Mar 18, 20227,444.00-12.00-0.16%7,456.007,523.007,372.00
Mar 17, 20227,616.00210.002.76%7,406.007,662.007,406.00
Mar 16, 20227,274.00122.001.68%7,152.007,297.007,071.00
Mar 15, 20227,065.00210.002.97%6,855.007,120.006,850.00
Mar 14, 20226,816.00-3.00-0.04%6,819.006,868.006,753.00
Mar 11, 20226,807.00-146.00-2.14%6,953.006,982.006,747.00
Mar 10, 20227,100.00360.005.07%6,740.007,182.006,740.00
Mar 09, 20226,648.00-59.00-0.89%6,707.006,756.006,609.00
Mar 08, 20226,604.00-124.00-1.88%6,728.006,846.006,584.00
Mar 07, 20226,709.00-370.00-5.51%7,079.007,158.006,632.00
Mar 04, 20227,244.00-317.00-4.38%7,561.007,606.007,217.00
Mar 03, 20227,718.00-46.00-0.60%7,764.007,789.007,701.00
Mar 02, 20227,653.00-173.00-2.26%7,826.007,856.007,633.00
Mar 01, 20227,983.00-42.00-0.53%8,025.008,102.007,977.00
Feb 28, 20228,056.00-23.00-0.29%8,079.008,116.007,964.00
Feb 25, 20228,123.0025.000.31%8,098.008,156.008,004.00
Feb 24, 20227,936.00-159.00-2.00%8,095.008,154.007,930.00
Feb 22, 20228,155.00-127.00-1.56%8,282.008,297.008,054.00
Feb 21, 20228,436.0059.000.70%8,377.008,456.008,259.00
Feb 18, 20228,518.0064.000.75%8,454.008,573.008,406.00
Feb 17, 20228,520.00-77.00-0.90%8,597.008,639.008,467.00
Feb 16, 20228,639.0079.000.91%8,560.008,685.008,560.00
Feb 15, 20228,414.00-20.00-0.24%8,434.008,437.008,315.00
Feb 14, 20228,380.00-5.00-0.06%8,385.008,442.008,254.00
Feb 10, 20228,564.00-174.00-2.03%8,738.008,802.008,469.00
Feb 09, 20228,747.00142.001.62%8,605.008,781.008,561.00
Feb 08, 20228,514.004.000.05%8,510.008,616.008,482.00
Feb 07, 20228,496.00-134.00-1.58%8,630.008,678.008,476.00
Feb 04, 20228,740.00148.001.69%8,592.008,757.008,516.00
Feb 03, 20228,752.00268.003.06%8,484.008,892.008,459.00
Feb 02, 20228,460.00-221.00-2.61%8,681.008,839.008,308.00
Feb 01, 20228,535.00-67.00-0.79%8,602.008,766.008,494.00
Jan 31, 20228,515.00151.001.77%8,364.008,535.008,216.00
Jan 28, 20228,394.00303.003.61%8,091.008,425.008,091.00
Jan 27, 20228,182.00-428.00-5.23%8,610.008,657.008,128.00
Jan 26, 20228,517.00-221.00-2.59%8,738.008,762.008,421.00
Jan 25, 20228,684.00-67.00-0.77%8,751.008,793.008,613.00
Jan 24, 20228,820.00103.001.17%8,717.008,857.008,586.00
Jan 21, 20228,837.00-65.00-0.74%8,902.009,121.008,676.00
Jan 20, 20229,205.00-44.00-0.48%9,249.009,297.008,986.00
Jan 19, 20229,254.00-227.00-2.45%9,481.009,689.009,201.00
Jan 18, 20229,760.00-159.00-1.63%9,919.009,999.009,703.00
Jan 17, 20229,900.0094.000.95%9,806.009,988.009,800.00
Jan 14, 20229,770.00-11.00-0.11%9,781.009,879.009,658.00
Jan 13, 20229,893.0097.000.98%9,796.009,930.009,770.00
Jan 12, 20229,939.00-186.00-1.87%10,125.0010,143.009,844.00
Jan 11, 202210,078.0087.000.86%9,991.0010,114.009,985.00
Jan 07, 202210,080.00-41.00-0.41%10,121.0010,186.009,964.00
Jan 06, 202210,000.00-33.00-0.33%10,033.0010,194.009,940.00
Jan 05, 202210,089.00150.001.49%9,939.0010,103.009,900.00
Jan 04, 20229,795.00115.001.17%9,680.009,804.009,590.00
Dec 30, 20219,548.00114.001.19%9,434.009,577.009,430.00
Dec 29, 20219,468.00-1.00-0.01%9,469.009,554.009,425.00
Dec 28, 20219,499.0089.000.94%9,410.009,501.009,374.00
Dec 27, 20219,301.009.000.10%9,292.009,364.009,283.00
Dec 24, 20219,326.0046.000.49%9,280.009,327.009,241.00
Dec 23, 20219,194.00105.001.14%9,089.009,194.009,088.00
Dec 22, 20219,048.00-73.00-0.81%9,121.009,182.008,954.00
Dec 21, 20219,134.00-48.00-0.53%9,182.009,246.009,081.00
Dec 20, 20219,041.00-170.00-1.88%9,211.009,310.009,022.00
Dec 17, 20219,325.00-8.00-0.09%9,333.009,472.009,275.00
Dec 16, 20219,348.00109.001.17%9,239.009,348.009,168.00
Dec 15, 20219,030.00230.002.55%8,800.009,076.008,756.00
Dec 14, 20218,649.00-35.00-0.40%8,684.008,750.008,635.00
Dec 13, 20218,707.00-45.00-0.52%8,752.008,783.008,689.00
Dec 10, 20218,697.0053.000.61%8,644.008,777.008,644.00
Dec 09, 20218,661.00-97.00-1.12%8,758.008,804.008,624.00
Dec 08, 20218,748.00-60.00-0.69%8,808.008,813.008,667.00
Dec 07, 20218,769.00149.001.70%8,620.008,774.008,559.00
Dec 06, 20218,575.0034.000.40%8,541.008,677.008,537.00
Dec 03, 20218,689.00178.002.05%8,511.008,693.008,498.00
Dec 02, 20218,363.00-49.00-0.59%8,412.008,487.008,334.00
Dec 01, 20218,512.00127.001.49%8,385.008,574.008,367.00
Nov 30, 20218,345.00-217.00-2.60%8,562.008,629.008,345.00
Nov 29, 20218,502.0051.000.60%8,451.008,612.008,407.00
Nov 26, 20218,653.00-49.00-0.57%8,702.008,760.008,592.00
Nov 25, 20218,799.00-69.00-0.78%8,868.008,909.008,789.00
Nov 24, 20218,830.00-54.00-0.61%8,884.008,987.008,792.00
Nov 22, 20218,829.00-100.00-1.13%8,929.008,941.008,784.00
Nov 19, 20219,048.00172.001.90%8,876.009,055.008,846.00
Nov 18, 20218,893.00176.001.98%8,717.008,919.008,699.00
Nov 17, 20218,729.00-99.00-1.13%8,828.008,857.008,722.00
Nov 16, 20218,730.0058.000.66%8,672.008,744.008,653.00
Nov 15, 20218,640.0047.000.54%8,593.008,650.008,574.00
Nov 12, 20218,559.0068.000.79%8,491.008,627.008,489.00
Nov 11, 20218,388.00162.001.93%8,226.008,450.008,226.00
Nov 10, 20218,239.0018.000.22%8,221.008,308.008,219.00
Nov 09, 20218,257.00-89.00-1.08%8,346.008,396.008,256.00
Nov 08, 20218,305.00124.001.49%8,181.008,333.008,180.00
Nov 05, 20218,139.00-128.00-1.57%8,267.008,313.008,089.00
Nov 04, 20218,318.00-17.00-0.20%8,335.008,376.008,236.00
Nov 02, 20218,263.00-88.00-1.06%8,351.008,366.008,193.00
Nov 01, 20218,383.009.000.11%8,374.008,520.008,217.00
Oct 29, 20218,219.00118.001.44%8,101.008,277.007,834.00
Oct 28, 20218,105.0037.000.46%8,068.008,140.008,036.00
Oct 27, 20218,125.0028.000.34%8,097.008,132.008,027.00
Oct 26, 20218,093.0088.001.09%8,005.008,109.008,002.00
Oct 25, 20217,872.00146.001.85%7,726.007,917.007,715.00
Oct 22, 20217,790.0085.001.09%7,705.007,882.007,672.00
Oct 21, 20217,815.00-50.00-0.64%7,865.007,992.007,809.00
Oct 20, 20217,879.00-96.00-1.22%7,975.007,982.007,850.00
Oct 19, 20218,028.00-124.00-1.54%8,152.008,159.008,010.00
Oct 18, 20218,151.00223.002.74%7,928.008,162.007,921.00
Oct 15, 20217,898.00151.001.91%7,747.007,910.007,737.00
Oct 14, 20217,658.0080.001.04%7,578.007,658.007,519.00
Oct 13, 20217,613.0063.000.83%7,550.007,633.007,498.00
Oct 12, 20217,536.0013.000.17%7,523.007,591.007,515.00
Oct 11, 20217,540.00176.002.33%7,364.007,560.007,353.00
Oct 08, 20217,317.00-10.00-0.14%7,327.007,386.007,259.00
Oct 07, 20217,207.0068.000.94%7,139.007,240.007,120.00
Oct 06, 20217,115.00-133.00-1.87%7,248.007,268.007,051.00
Oct 05, 20217,158.00-35.00-0.49%7,193.007,200.007,019.00
Oct 04, 20217,224.00-88.00-1.22%7,312.007,321.007,148.00
Mostra di più

I dati mostrati sono relativi al periodo Oct 04, 2021 - Mar 31, 2023
Valori di cambio, aperti, chiusi, alti e bassi sono basati sul prezzo d'acquisto giornaliero di 6902.

Correlato

Suzuki

-35.1 (-0.73%)

Toyota

+39.1 (+2.12%)

MitsubishiCorp

+105.3 (+2.27%)

Bridgestone

-54.5 (-1.01%)

Nissan

+11.6 (+2.37%)

Subaru

+6.0 (+0.28%)

Honda

+35.3 (+1.02%)

Fai trading di 6902 con posizioni long e short sfruttando la leva finanziaria
Acquista e vendi Denso Corporation +¥130.3 (1.78%) e oltre 6.000 azioni, forex, indici e materie prime

Link Icon

Negoziazioni su tutti i principali mercati

Major market image

Azioni

Fai trading su migliaia di azioni lunghe e corte come Tesla, GameStop e AMC

Major market image

Indici

Fai trading sui principali indici finanziari del mondo come S&P 500, Dow Jones e FTSE 100

Major market image

Commodities

Sono disponibili oro, petrolio, argento e altri asset per fare trading con noi

Major market image

Forex

Più di 180 combinazioni disponibili giorno e notte - 24/5

Vedi tutte le Azioni e gli ETF

Condizioni di trading trasparenti

Zero commissioni

Nessun costo nascosto

Spread bassi

Protezione in caso di saldo negativo

Visualizza le condizioni di negoziazione

Security type image

Regolamentata

Trading 212 è regolato da varie autorità in tutta Europa

Security type image

Tutela dei fondi

I vostri fondi sono tenuti al sicuro in un conto separato e sono protetti dalla FSCS fino a £85.000

Security type image

I ​suoi dati sono protetti

Proteggiamo i vostri dati incrementando le migliori pratiche del settore

Saperne di più

Assistenza 24/7

Tempo di risposta medio di 29 secondi

Inizia il trading adesso

Hai già un account?

Start trading image