Mercado fechará em 3 h 39 min

Digital Holdings, Inc. (2389.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.074,00-5,00 (-0,46%)
No fechamento: 03:15PM JST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20241.073,001.081,001.070,001.074,001.074,0023.100
01 de mai. de 20241.084,001.085,001.071,001.079,001.079,0031.900
30 de abr. de 20241.090,001.099,001.078,001.093,001.093,0050.500
26 de abr. de 20241.082,001.082,001.057,001.077,001.077,0039.300
25 de abr. de 20241.091,001.095,001.082,001.082,001.082,0021.600
24 de abr. de 20241.114,001.114,001.092,001.100,001.100,0030.300
23 de abr. de 20241.111,001.112,001.098,001.107,001.107,0029.000
22 de abr. de 20241.087,001.116,001.074,001.113,001.113,0054.400
19 de abr. de 20241.106,001.106,001.057,001.066,001.066,0053.700
18 de abr. de 20241.079,001.109,001.076,001.106,001.106,0030.200
17 de abr. de 20241.109,001.109,001.082,001.085,001.085,0041.300
16 de abr. de 20241.122,001.122,001.091,001.100,001.100,0082.100
15 de abr. de 20241.111,001.139,001.104,001.139,001.139,0050.300
12 de abr. de 20241.141,001.149,001.114,001.118,001.118,0033.000
11 de abr. de 20241.142,001.143,001.123,001.137,001.137,0057.800
10 de abr. de 20241.160,001.162,001.147,001.150,001.150,0037.300
09 de abr. de 20241.155,001.160,001.153,001.160,001.160,0039.400
08 de abr. de 20241.155,001.162,001.151,001.160,001.160,0037.500
05 de abr. de 20241.159,001.169,001.147,001.154,001.154,0050.100
04 de abr. de 20241.177,001.182,001.166,001.174,001.174,0048.200
03 de abr. de 20241.161,001.190,001.148,001.177,001.177,0087.200
02 de abr. de 20241.184,001.196,001.161,001.182,001.182,0078.100
01 de abr. de 20241.198,001.204,001.167,001.187,001.187,00109.200
29 de mar. de 20241.200,001.205,001.142,001.197,001.197,00546.400
28 de mar. de 20241.120,001.120,001.082,001.094,001.094,0041.800
27 de mar. de 20241.107,001.114,001.092,001.107,001.107,00107.300
26 de mar. de 20241.110,001.112,001.095,001.104,001.104,0039.700
25 de mar. de 20241.117,001.129,001.105,001.105,001.105,0035.700
22 de mar. de 20241.131,001.131,001.111,001.119,001.119,0029.300
21 de mar. de 20241.149,001.151,001.133,001.138,001.138,0094.400
19 de mar. de 20241.120,001.139,001.114,001.133,001.133,0029.700
18 de mar. de 20241.105,001.111,001.093,001.111,001.111,0038.100
15 de mar. de 20241.105,001.108,001.094,001.104,001.104,0033.000
14 de mar. de 20241.110,001.111,001.097,001.104,001.104,0030.300
13 de mar. de 20241.133,001.135,001.107,001.107,001.107,0038.300
12 de mar. de 20241.108,001.136,001.087,001.136,001.136,0044.000
11 de mar. de 20241.130,001.139,001.107,001.121,001.121,0050.400
08 de mar. de 20241.119,001.156,001.119,001.152,001.152,0088.300
07 de mar. de 20241.128,001.143,001.118,001.124,001.124,0033.200
06 de mar. de 20241.126,001.143,001.116,001.128,001.128,0038.800
05 de mar. de 20241.088,001.144,001.088,001.137,001.137,0089.500
04 de mar. de 20241.090,001.096,001.081,001.086,001.086,0063.600
01 de mar. de 20241.108,001.118,001.092,001.092,001.092,0039.800
29 de fev. de 20241.120,001.129,001.106,001.109,001.109,0059.700
28 de fev. de 20241.116,001.142,001.116,001.140,001.140,0053.700
27 de fev. de 20241.168,001.168,001.121,001.128,001.128,0076.200
26 de fev. de 20241.139,001.172,001.137,001.165,001.165,0063.600
22 de fev. de 20241.144,001.166,001.126,001.139,001.139,0076.200
21 de fev. de 20241.160,001.172,001.143,001.148,001.148,0037.700
20 de fev. de 20241.180,001.182,001.145,001.160,001.160,0059.400
19 de fev. de 20241.116,001.173,001.116,001.173,001.173,0070.900
16 de fev. de 20241.091,001.131,001.090,001.125,001.125,0075.000
15 de fev. de 20241.152,001.152,001.107,001.107,001.107,00316.900
14 de fev. de 20241.162,001.181,001.140,001.145,001.145,00422.800
13 de fev. de 20241.242,001.253,001.210,001.222,001.222,00176.300
09 de fev. de 20241.229,001.247,001.229,001.239,001.239,0036.400
08 de fev. de 20241.245,001.245,001.221,001.231,001.231,0053.400
07 de fev. de 20241.254,001.258,001.243,001.249,001.249,0027.600
06 de fev. de 20241.240,001.262,001.237,001.254,001.254,0030.000
05 de fev. de 20241.234,001.255,001.231,001.251,001.251,0043.400
02 de fev. de 20241.229,001.247,001.229,001.235,001.235,0023.900
01 de fev. de 20241.249,001.251,001.229,001.229,001.229,0062.600
31 de jan. de 20241.257,001.260,001.234,001.252,001.252,0075.700
30 de jan. de 20241.253,001.274,001.252,001.261,001.261,0069.300
29 de jan. de 20241.260,001.262,001.243,001.253,001.253,0052.800
26 de jan. de 20241.255,001.282,001.236,001.262,001.262,00119.100
25 de jan. de 20241.220,001.263,001.220,001.261,001.261,0096.500
24 de jan. de 20241.220,001.225,001.207,001.217,001.217,0043.000
23 de jan. de 20241.220,001.237,001.215,001.226,001.226,0065.200
22 de jan. de 20241.194,001.218,001.185,001.216,001.216,0063.100
19 de jan. de 20241.172,001.197,001.172,001.191,001.191,0068.700
18 de jan. de 20241.180,001.190,001.157,001.164,001.164,0068.400
17 de jan. de 20241.200,001.211,001.187,001.190,001.190,00107.700
16 de jan. de 20241.199,001.216,001.192,001.204,001.204,0064.900
15 de jan. de 20241.214,001.227,001.201,001.212,001.212,0026.200
12 de jan. de 20241.254,001.266,001.211,001.213,001.213,0096.600
11 de jan. de 20241.269,001.284,001.268,001.274,001.274,0064.400
10 de jan. de 20241.288,001.288,001.260,001.269,001.269,0084.100
09 de jan. de 20241.263,001.288,001.263,001.288,001.288,0099.500
05 de jan. de 20241.259,001.274,001.256,001.263,001.263,0067.200
04 de jan. de 20241.252,001.255,001.235,001.254,001.254,00119.400
29 de dez. de 20231.255,001.279,001.248,001.252,001.252,00166.700
28 de dez. de 20231.231,001.257,001.222,001.257,001.257,00127.800
28 de dez. de 202330 Dividendo
27 de dez. de 20231.268,001.299,001.265,001.290,001.260,00305.300
26 de dez. de 20231.248,001.284,001.248,001.261,001.231,67140.800
25 de dez. de 20231.276,001.284,001.242,001.250,001.220,93111.000
22 de dez. de 20231.274,001.304,001.273,001.279,001.249,26163.700
21 de dez. de 20231.250,001.289,001.250,001.274,001.244,37119.900
20 de dez. de 20231.253,001.285,001.250,001.260,001.230,70278.600
19 de dez. de 20231.256,001.256,001.221,001.246,001.217,02128.900
18 de dez. de 20231.230,001.264,001.222,001.263,001.233,63118.200
15 de dez. de 20231.237,001.253,001.231,001.236,001.207,2687.500
14 de dez. de 20231.265,001.291,001.230,001.231,001.202,37125.400
13 de dez. de 20231.241,001.271,001.241,001.260,001.230,70132.300
12 de dez. de 20231.269,001.273,001.241,001.241,001.212,14117.000
11 de dez. de 20231.228,001.266,001.228,001.265,001.235,5844.400
08 de dez. de 20231.228,001.244,001.223,001.228,001.199,4475.100
07 de dez. de 20231.260,001.263,001.240,001.243,001.214,0968.900
06 de dez. de 20231.266,001.272,001.246,001.260,001.230,70145.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...