Mercado abrirá em 4 h 38 min

Rasa Industries, Ltd. (4022.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.055,00+92,00 (+3,10%)
No fechamento: 03:15PM JST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20242.959,003.080,002.930,003.055,003.055,00126.100
17 de mai. de 20242.773,002.965,002.741,002.963,002.963,0094.500
16 de mai. de 20242.897,002.940,002.780,002.784,002.784,00127.500
15 de mai. de 20242.816,002.844,002.796,002.797,002.797,0033.800
14 de mai. de 20242.914,002.915,002.814,002.842,002.842,0037.600
13 de mai. de 20242.900,002.935,002.861,002.914,002.914,0043.900
10 de mai. de 20242.915,002.920,002.870,002.890,002.890,0030.600
09 de mai. de 20242.826,002.915,002.826,002.892,002.892,0046.300
08 de mai. de 20242.824,002.876,002.824,002.843,002.843,0031.400
07 de mai. de 20242.800,002.827,002.796,002.824,002.824,0022.400
02 de mai. de 20242.781,002.800,002.760,002.796,002.796,0019.000
01 de mai. de 20242.783,002.814,002.773,002.784,002.784,0022.000
30 de abr. de 20242.753,002.824,002.741,002.817,002.817,0094.600
26 de abr. de 20242.617,002.655,002.601,002.655,002.655,0018.800
25 de abr. de 20242.660,002.660,002.605,002.605,002.605,0017.600
24 de abr. de 20242.645,002.677,002.631,002.665,002.665,0027.100
23 de abr. de 20242.643,002.680,002.620,002.645,002.645,0022.100
22 de abr. de 20242.663,002.663,002.603,002.643,002.643,0028.700
19 de abr. de 20242.726,002.726,002.612,002.654,002.654,0039.200
18 de abr. de 20242.690,002.758,002.681,002.727,002.727,0017.000
17 de abr. de 20242.749,002.754,002.690,002.720,002.720,0023.400
16 de abr. de 20242.822,002.822,002.722,002.736,002.736,0043.800
15 de abr. de 20242.800,002.847,002.784,002.836,002.836,0041.100
12 de abr. de 20242.800,002.858,002.799,002.812,002.812,0048.000
11 de abr. de 20242.761,002.784,002.755,002.784,002.784,0027.400
10 de abr. de 20242.805,002.816,002.773,002.784,002.784,0043.100
09 de abr. de 20242.807,002.831,002.790,002.801,002.801,0017.800
08 de abr. de 20242.806,002.863,002.797,002.812,002.812,0056.600
05 de abr. de 20242.669,002.747,002.657,002.735,002.735,0034.000
04 de abr. de 20242.691,002.716,002.683,002.691,002.691,0017.800
03 de abr. de 20242.657,002.730,002.641,002.690,002.690,0028.300
02 de abr. de 20242.711,002.741,002.659,002.681,002.681,0024.200
01 de abr. de 20242.776,002.791,002.691,002.721,002.721,0059.400
29 de mar. de 20242.722,002.773,002.706,002.773,002.773,0021.700
28 de mar. de 20242.735,002.807,002.708,002.716,002.716,0073.000
28 de mar. de 202441 Dividendo
27 de mar. de 20242.673,002.680,002.650,002.676,002.635,0041.100
26 de mar. de 20242.650,002.668,002.641,002.668,002.627,1215.400
25 de mar. de 20242.669,002.680,002.652,002.658,002.617,2835.200
22 de mar. de 20242.652,002.706,002.647,002.674,002.633,0336.800
21 de mar. de 20242.650,002.663,002.621,002.651,002.610,3840.800
19 de mar. de 20242.563,002.618,002.549,002.612,002.571,9835.700
18 de mar. de 20242.512,002.562,002.491,002.562,002.522,7538.900
15 de mar. de 20242.478,002.524,002.478,002.503,002.464,6522.000
14 de mar. de 20242.505,002.510,002.475,002.501,002.462,6819.800
13 de mar. de 20242.563,002.563,002.468,002.483,002.444,9626.400
12 de mar. de 20242.498,002.538,002.485,002.537,002.498,1342.300
11 de mar. de 20242.591,002.600,002.494,002.509,002.470,5696.200
08 de mar. de 20242.570,002.676,002.570,002.655,002.614,3266.500
07 de mar. de 20242.700,002.727,002.583,002.602,002.562,13103.800
06 de mar. de 20242.607,002.661,002.592,002.614,002.573,95118.100
05 de mar. de 20242.528,002.620,002.518,002.605,002.565,0982.700
04 de mar. de 20242.530,002.548,002.486,002.528,002.489,2792.900
01 de mar. de 20242.444,002.519,002.426,002.514,002.475,4878.000
29 de fev. de 20242.458,002.469,002.420,002.434,002.396,7150.300
28 de fev. de 20242.400,002.465,002.397,002.465,002.427,2368.400
27 de fev. de 20242.377,002.436,002.377,002.397,002.360,2756.600
26 de fev. de 20242.360,002.397,002.360,002.377,002.340,5861.100
22 de fev. de 20242.357,002.389,002.325,002.347,002.311,0492.200
21 de fev. de 20242.291,002.308,002.269,002.300,002.264,7649.400
20 de fev. de 20242.338,002.382,002.330,002.341,002.305,1394.700
19 de fev. de 20242.345,002.345,002.293,002.321,002.285,4480.400
16 de fev. de 20242.275,002.372,002.275,002.341,002.305,13112.000
15 de fev. de 20242.305,002.305,002.241,002.259,002.224,3939.300
14 de fev. de 20242.318,002.318,002.260,002.284,002.249,0151.800
13 de fev. de 20242.299,002.326,002.274,002.324,002.288,3941.900
09 de fev. de 20242.271,002.305,002.267,002.269,002.234,2421.800
08 de fev. de 20242.290,002.300,002.248,002.281,002.246,0529.600
07 de fev. de 20242.210,002.283,002.210,002.281,002.246,0575.600
06 de fev. de 20242.253,002.253,002.227,002.234,002.199,7720.800
05 de fev. de 20242.265,002.265,002.237,002.253,002.218,4834.800
02 de fev. de 20242.300,002.300,002.264,002.272,002.237,1929.800
01 de fev. de 20242.315,002.315,002.288,002.300,002.264,7643.000
31 de jan. de 20242.307,002.319,002.283,002.317,002.281,5031.100
30 de jan. de 20242.338,002.347,002.291,002.308,002.272,6440.100
29 de jan. de 20242.335,002.359,002.320,002.339,002.303,1695.300
26 de jan. de 20242.340,002.350,002.274,002.295,002.259,84115.000
25 de jan. de 20242.199,002.365,002.199,002.364,002.327,78279.900
24 de jan. de 20242.195,002.207,002.182,002.193,002.159,4036.800
23 de jan. de 20242.199,002.199,002.177,002.185,002.151,5228.000
22 de jan. de 20242.164,002.209,002.156,002.199,002.165,3159.800
19 de jan. de 20242.110,002.155,002.110,002.144,002.111,1525.500
18 de jan. de 20242.092,002.108,002.085,002.098,002.065,8620.600
17 de jan. de 20242.113,002.135,002.092,002.092,002.059,9527.300
16 de jan. de 20242.127,002.151,002.111,002.117,002.084,5620.400
15 de jan. de 20242.127,002.128,002.118,002.128,002.095,402.500
12 de jan. de 20242.134,002.134,002.097,002.109,002.076,6927.700
11 de jan. de 20242.136,002.140,002.115,002.126,002.093,4324.200
10 de jan. de 20242.126,002.148,002.122,002.135,002.102,2930.500
09 de jan. de 20242.145,002.159,002.117,002.123,002.090,4719.700
05 de jan. de 20242.115,002.145,002.106,002.141,002.108,2021.500
04 de jan. de 20242.085,002.128,002.084,002.122,002.089,4920.500
29 de dez. de 20232.091,002.105,002.086,002.105,002.072,7523.800
28 de dez. de 20232.093,002.110,002.093,002.101,002.068,8117.500
27 de dez. de 20232.078,002.113,002.078,002.101,002.068,8133.200
26 de dez. de 20232.088,002.091,002.060,002.074,002.042,2221.400
25 de dez. de 20232.145,002.145,002.083,002.088,002.056,0120.500
22 de dez. de 20232.104,002.143,002.102,002.139,002.106,2343.300
21 de dez. de 20232.090,002.129,002.086,002.117,002.084,5634.000
20 de dez. de 20232.088,002.135,002.085,002.108,002.075,7061.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...