History: Nippon TEL TEL

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
41.86
42.70
41.85
42.70
878
42.44
0
22/08/2019
43.14
43.30
43.14
43.30
700
43.20
0
21/08/2019
42.13
42.72
42.13
42.72
100
42.71
0
20/08/2019
42.30
42.99
42.20
42.80
892
42.80
0
19/08/2019
42.61
42.90
42.32
42.85
2,455
42.71
0
16/08/2019
42.35
43.06
42.31
43.06
435
42.88
0
15/08/2019
41.50
42.42
41.50
42.42
1,000
42.28
0
14/08/2019
41.41
42.08
41.13
41.13
935
41.50
0
13/08/2019
41.24
41.92
40.94
41.51
1,445
41.28
0
12/08/2019
40.92
42.82
40.92
42.74
1,350
42.50
0
09/08/2019
40.86
42.57
40.86
42.57
289
41.63
0
08/08/2019
40.70
41.74
40.70
41.74
1,705
41.39
0
07/08/2019
40.40
41.11
40.40
40.74
305
40.97
0
06/08/2019
40.14
42.89
40.14
42.89
335
42.55
0
05/08/2019
40.74
42.42
40.74
42.00
1,045
41.66
0
02/08/2019
41.33
42.08
41.33
42.08
490
42.03
0
01/08/2019
40.70
41.64
40.70
41.64
220
41.55
0
31/07/2019
40.80
41.09
40.53
41.09
972
40.80
0
30/07/2019
41.08
41.70
41.07
41.47
1,075
41.40
0
29/07/2019
41.46
42.06
41.46
41.96
415
42.00
0
26/07/2019
41.51
42.17
41.51
42.17
360
41.98
0
25/07/2019
41.68
42.39
41.51
41.52
2,040
41.89
0
24/07/2019
42.42
43.29
42.42
42.67
995
43.02
0
23/07/2019
41.95
42.82
41.95
42.24
1,445
42.57
0
22/07/2019
41.62
42.28
41.62
42.28
200
42.28
0
19/07/2019
41.82
42.00
41.82
42.00
600
42.00
0
18/07/2019
41.34
41.78
41.34
41.77
770
41.60
0
17/07/2019
41.89
42.55
41.47
41.47
780
41.84
0
16/07/2019
42.13
43.22
42.13
43.02
1,683
43.00
0
15/07/2019
42.38
43.27
42.38
43.27
860
43.15
0
12/07/2019
42.06
43.06
42.06
43.06
1,223
42.78
0
11/07/2019
42.50
43.09
42.45
43.06
1,108
42.98
0
10/07/2019
42.17
42.76
42.12
42.59
737
42.68
0
09/07/2019
41.63
42.08
41.59
42.08
350
41.90
0
08/07/2019
42.58
42.78
41.90
42.38
2,139
42.55
0
05/07/2019
42.50
43.28
42.50
43.26
3,390
43.03
0
04/07/2019
42.22
43.35
42.22
43.17
3,050
42.95
0
03/07/2019
41.62
42.60
41.62
42.60
1,905
42.48
0
02/07/2019
41.14
42.03
41.14
41.90
1,428
41.90
0
01/07/2019
41.45
42.69
41.45
42.60
1,605
42.47
0
28/06/2019
41.45
41.45
40.90
41.30
1,580
41.14
0
27/06/2019
40.53
41.50
40.53
41.50
3,150
41.44
0
26/06/2019
39.93
40.65
39.90
40.65
128
39.91
0
25/06/2019
40.70
41.31
40.70
41.25
648
41.25
0
24/06/2019
40.80
41.53
40.51
41.40
3,989
41.10
0
21/06/2019
40.88
40.88
40.88
40.88
0
0.00
0
20/06/2019
41.20
42.00
41.20
41.85
1,490
41.88
0
19/06/2019
41.08
41.86
41.00
41.82
2,157
41.71
0
18/06/2019
41.00
41.72
41.00
41.72
1,094
41.45
0
17/06/2019
41.20
41.98
41.20
41.94
1,090
41.88
0
14/06/2019
40.87
41.90
40.87
41.80
1,281
41.79
0
13/06/2019
40.70
41.45
40.70
41.40
2,160
41.38
0
12/06/2019
40.69
41.82
40.69
41.70
2,114
41.68
0
11/06/2019
40.48
41.33
40.48
41.33
670
41.32
0
07/06/2019
40.29
41.10
40.29
41.10
290
41.09
0
06/06/2019
40.58
41.80
40.58
40.83
1,431
41.25
0
05/06/2019
40.16
40.92
39.74
40.92
3,135
39.93
0
04/06/2019
39.60
41.35
39.60
41.35
489
40.48
0
03/06/2019
40.03
40.82
40.03
40.69
470
40.75
0
31/05/2019
39.70
40.55
39.70
39.89
2,025
40.40
0
30/05/2019
39.92
39.92
39.92
39.92
0
0.00
0
29/05/2019
39.91
40.50
39.91
40.49
474
40.27
0
28/05/2019
40.03
40.50
40.03
40.50
630
40.29
0
27/05/2019
39.98
40.50
39.98
40.03
390
40.19
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 09:15:24
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-24 10:15:24 - 2019-08-24 09:15:24 - 1000 - Website: OKAY