Mercado fechado

Marutai Co.,Ltd. (2919.F)

Fukuoka - Fukuoka Preço Adiado. Moeda em JPY.
Adicionar à lista
3.520,000,00 (0,00%)
No fechamento: 03:40PM JST
Período:
02 de jun. de 2023 - 02 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20243.520,003.520,003.520,003.520,003.520,00-
30 de mai. de 20243.520,003.520,003.520,003.520,003.520,00100
29 de mai. de 20243.530,003.530,003.530,003.530,003.530,00300
28 de mai. de 20243.590,003.590,003.590,003.590,003.590,00100
27 de mai. de 20243.590,003.590,003.590,003.590,003.590,00-
24 de mai. de 20243.590,003.590,003.590,003.590,003.590,00400
23 de mai. de 20243.575,003.575,003.575,003.575,003.575,00100
22 de mai. de 20243.540,003.540,003.540,003.540,003.540,00200
21 de mai. de 20243.520,003.520,003.520,003.520,003.520,00-
20 de mai. de 20243.520,003.520,003.520,003.520,003.520,00-
17 de mai. de 20243.520,003.520,003.520,003.520,003.520,00-
16 de mai. de 20243.520,003.520,003.520,003.520,003.520,00200
15 de mai. de 20243.510,003.510,003.510,003.510,003.510,00-
14 de mai. de 20243.510,003.510,003.510,003.510,003.510,00-
13 de mai. de 20243.510,003.510,003.510,003.510,003.510,00400
10 de mai. de 20243.580,003.580,003.510,003.510,003.510,00500
09 de mai. de 20243.560,003.560,003.560,003.560,003.560,00200
08 de mai. de 20243.505,003.505,003.500,003.500,003.500,00200
07 de mai. de 20243.595,003.595,003.595,003.595,003.595,00-
02 de mai. de 20243.595,003.595,003.595,003.595,003.595,00-
01 de mai. de 20243.595,003.595,003.595,003.595,003.595,00-
30 de abr. de 20243.595,003.595,003.595,003.595,003.595,00-
26 de abr. de 20243.595,003.595,003.595,003.595,003.595,00-
25 de abr. de 20243.595,003.595,003.595,003.595,003.595,00200
24 de abr. de 20243.510,003.510,003.510,003.510,003.510,00200
23 de abr. de 20243.520,003.520,003.520,003.520,003.520,00-
22 de abr. de 20243.530,003.530,003.520,003.520,003.520,00200
19 de abr. de 20243.460,003.530,003.460,003.530,003.530,00800
18 de abr. de 20243.600,003.600,003.600,003.600,003.600,00200
17 de abr. de 20243.600,003.600,003.600,003.600,003.600,00-
16 de abr. de 20243.600,003.600,003.600,003.600,003.600,00-
15 de abr. de 20243.600,003.600,003.600,003.600,003.600,00-
12 de abr. de 20243.600,003.600,003.600,003.600,003.600,00-
11 de abr. de 20243.520,003.600,003.500,003.600,003.600,00400
10 de abr. de 20243.600,003.600,003.600,003.600,003.600,00-
09 de abr. de 20243.600,003.600,003.600,003.600,003.600,00-
08 de abr. de 20243.670,003.670,003.600,003.600,003.600,00200
05 de abr. de 20243.600,003.670,003.600,003.670,003.670,00300
04 de abr. de 20243.590,003.590,003.590,003.590,003.590,00100
03 de abr. de 20243.730,003.730,003.730,003.730,003.730,00-
02 de abr. de 20243.670,003.730,003.670,003.730,003.730,00200
01 de abr. de 20243.530,003.530,003.530,003.530,003.530,00100
29 de mar. de 20243.640,003.640,003.640,003.640,003.640,00-
28 de mar. de 20243.435,003.640,003.435,003.640,003.640,00500
27 de mar. de 20243.765,003.770,003.765,003.765,003.765,00600
26 de mar. de 20243.740,003.740,003.740,003.740,003.740,00100
25 de mar. de 20243.770,003.770,003.705,003.705,003.705,00400
22 de mar. de 20243.750,003.750,003.750,003.750,003.750,00100
21 de mar. de 20243.820,003.820,003.750,003.750,003.750,00300
19 de mar. de 20243.750,003.750,003.750,003.750,003.750,00-
18 de mar. de 20243.750,003.750,003.750,003.750,003.750,00100
15 de mar. de 20243.660,003.705,003.660,003.705,003.705,00200
14 de mar. de 20243.885,003.885,003.870,003.870,003.870,00200
13 de mar. de 20243.780,003.900,003.780,003.785,003.785,00700
12 de mar. de 20243.670,003.775,003.650,003.775,003.775,00700
11 de mar. de 20243.600,003.600,003.600,003.600,003.600,00-
08 de mar. de 20243.625,003.625,003.600,003.600,003.600,00200
07 de mar. de 20243.555,003.555,003.555,003.555,003.555,00-
06 de mar. de 20243.555,003.555,003.555,003.555,003.555,00100
05 de mar. de 20243.710,003.710,003.555,003.555,003.555,00500
04 de mar. de 20243.580,003.580,003.580,003.580,003.580,00100
01 de mar. de 20243.580,003.580,003.580,003.580,003.580,00100
29 de fev. de 20243.555,003.555,003.555,003.555,003.555,00-
28 de fev. de 20243.555,003.555,003.555,003.555,003.555,00-
27 de fev. de 20243.555,003.555,003.555,003.555,003.555,00-
26 de fev. de 20243.555,003.555,003.555,003.555,003.555,00200
22 de fev. de 20243.595,003.595,003.595,003.595,003.595,00100
21 de fev. de 20243.590,003.590,003.590,003.590,003.590,00200
20 de fev. de 20243.595,003.595,003.595,003.595,003.595,00100
19 de fev. de 20243.580,003.580,003.580,003.580,003.580,00-
16 de fev. de 20243.650,003.650,003.580,003.580,003.580,00200
15 de fev. de 20243.595,003.595,003.595,003.595,003.595,00-
14 de fev. de 20243.595,003.595,003.595,003.595,003.595,00100
13 de fev. de 20243.665,003.665,003.665,003.665,003.665,00-
09 de fev. de 20243.550,003.665,003.550,003.665,003.665,00300
08 de fev. de 20243.680,003.680,003.680,003.680,003.680,00100
07 de fev. de 20243.680,003.680,003.680,003.680,003.680,00200
06 de fev. de 20243.680,003.680,003.680,003.680,003.680,00100
05 de fev. de 20243.560,003.560,003.560,003.560,003.560,00100
02 de fev. de 20243.580,003.580,003.580,003.580,003.580,00200
01 de fev. de 20243.580,003.580,003.580,003.580,003.580,00100
31 de jan. de 20243.560,003.580,003.560,003.580,003.580,00700
30 de jan. de 20243.560,003.560,003.560,003.560,003.560,00100
29 de jan. de 20243.530,003.530,003.530,003.530,003.530,00100
26 de jan. de 20243.530,003.530,003.530,003.530,003.530,00100
25 de jan. de 20243.530,003.530,003.530,003.530,003.530,00100
24 de jan. de 20243.510,003.510,003.510,003.510,003.510,00100
23 de jan. de 20243.470,003.470,003.470,003.470,003.470,00100
22 de jan. de 20243.460,003.465,003.460,003.465,003.465,00400
19 de jan. de 20243.460,003.460,003.460,003.460,003.460,00200
18 de jan. de 20243.500,003.500,003.500,003.500,003.500,00100
17 de jan. de 20243.455,003.455,003.455,003.455,003.455,00-
16 de jan. de 20243.550,003.550,003.455,003.455,003.455,00300
15 de jan. de 20243.465,003.465,003.465,003.465,003.465,00-
12 de jan. de 20243.465,003.465,003.465,003.465,003.465,00-
11 de jan. de 20243.500,003.500,003.465,003.465,003.465,00200
10 de jan. de 20243.465,003.465,003.465,003.465,003.465,00200
09 de jan. de 20243.495,003.495,003.465,003.465,003.465,00300
05 de jan. de 20243.480,003.480,003.480,003.480,003.480,00100
04 de jan. de 20243.505,003.505,003.490,003.490,003.490,00300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...