Mercado abrirá em 1 h 18 min

Katakura & Co-op Agri Corporation (4031.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.130,00+27,00 (+2,45%)
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 20241.102,001.136,001.101,001.130,001.130,0014.500
17 de mai. de 20241.125,001.125,001.102,001.103,001.103,006.200
16 de mai. de 20241.142,001.158,001.120,001.129,001.129,0012.000
15 de mai. de 20241.150,001.177,001.125,001.159,001.159,0051.700
14 de mai. de 20241.128,001.150,001.126,001.131,001.131,0011.000
13 de mai. de 20241.134,001.141,001.125,001.127,001.127,003.400
10 de mai. de 20241.159,001.160,001.134,001.134,001.134,0016.500
09 de mai. de 20241.113,001.160,001.100,001.159,001.159,0027.300
08 de mai. de 20241.105,001.112,001.103,001.103,001.103,0011.100
07 de mai. de 20241.091,001.110,001.090,001.106,001.106,0010.400
02 de mai. de 20241.091,001.094,001.074,001.086,001.086,0020.800
01 de mai. de 20241.102,001.104,001.100,001.101,001.101,007.400
30 de abr. de 20241.103,001.110,001.100,001.105,001.105,0013.900
26 de abr. de 20241.144,001.144,001.100,001.100,001.100,0042.600
25 de abr. de 20241.160,001.162,001.127,001.144,001.144,0035.600
24 de abr. de 20241.130,001.160,001.130,001.160,001.160,0045.500
23 de abr. de 20241.110,001.132,001.108,001.127,001.127,0018.700
22 de abr. de 20241.096,001.109,001.096,001.099,001.099,009.500
19 de abr. de 20241.082,001.107,001.082,001.089,001.089,008.500
18 de abr. de 20241.094,001.100,001.087,001.097,001.097,004.900
17 de abr. de 20241.096,001.108,001.086,001.088,001.088,0012.600
16 de abr. de 20241.108,001.108,001.088,001.096,001.096,0015.800
15 de abr. de 20241.116,001.127,001.109,001.110,001.110,0013.400
12 de abr. de 20241.121,001.123,001.108,001.118,001.118,0019.100
11 de abr. de 20241.135,001.135,001.119,001.120,001.120,0010.500
10 de abr. de 20241.113,001.153,001.113,001.137,001.137,0040.500
09 de abr. de 20241.124,001.124,001.112,001.119,001.119,0010.500
08 de abr. de 20241.143,001.143,001.112,001.112,001.112,0040.700
05 de abr. de 20241.109,001.150,001.094,001.150,001.150,0045.500
04 de abr. de 20241.099,001.110,001.094,001.110,001.110,0013.500
03 de abr. de 20241.084,001.111,001.080,001.100,001.100,0016.700
02 de abr. de 20241.091,001.094,001.079,001.083,001.083,009.300
01 de abr. de 20241.110,001.110,001.079,001.084,001.084,0014.600
29 de mar. de 20241.075,001.117,001.075,001.108,001.108,0024.000
28 de mar. de 20241.088,001.090,001.065,001.069,001.069,0034.400
28 de mar. de 202420 Dividendo
27 de mar. de 20241.102,001.114,001.088,001.098,001.078,0036.600
26 de mar. de 20241.099,001.112,001.097,001.105,001.084,8712.800
25 de mar. de 20241.108,001.108,001.095,001.103,001.082,9125.600
22 de mar. de 20241.108,001.109,001.093,001.108,001.087,8222.000
21 de mar. de 20241.081,001.102,001.081,001.102,001.081,9321.300
19 de mar. de 20241.080,001.081,001.062,001.080,001.060,3316.700
18 de mar. de 20241.062,001.080,001.057,001.079,001.059,3523.300
15 de mar. de 20241.059,001.061,001.052,001.056,001.036,7712.500
14 de mar. de 20241.054,001.058,001.047,001.054,001.034,8013.100
13 de mar. de 20241.060,001.061,001.044,001.050,001.030,875.200
12 de mar. de 20241.047,001.057,001.038,001.057,001.037,757.400
11 de mar. de 20241.057,001.057,001.037,001.048,001.028,9116.700
08 de mar. de 20241.049,001.065,001.049,001.058,001.038,7313.600
07 de mar. de 20241.069,001.069,001.046,001.049,001.029,8912.300
06 de mar. de 20241.043,001.066,001.043,001.066,001.046,5817.700
05 de mar. de 20241.039,001.047,001.034,001.038,001.019,0914.900
04 de mar. de 20241.063,001.063,001.037,001.037,001.018,1117.000
01 de mar. de 20241.062,001.066,001.050,001.055,001.035,7815.100
29 de fev. de 20241.052,001.064,001.038,001.064,001.044,6221.800
28 de fev. de 20241.056,001.063,001.050,001.051,001.031,8612.600
27 de fev. de 20241.053,001.066,001.050,001.051,001.031,8614.700
26 de fev. de 20241.071,001.074,001.053,001.053,001.033,8222.100
22 de fev. de 20241.080,001.081,001.069,001.070,001.050,5115.100
21 de fev. de 20241.063,001.074,001.063,001.071,001.051,4914.200
20 de fev. de 20241.086,001.086,001.063,001.063,001.043,6419.000
19 de fev. de 20241.083,001.102,001.081,001.086,001.066,2217.100
16 de fev. de 20241.057,001.103,001.057,001.086,001.066,2233.500
15 de fev. de 20241.066,001.106,001.027,001.054,001.034,8071.700
14 de fev. de 20241.104,001.109,00980,001.087,001.067,20143.100
13 de fev. de 20241.093,001.109,001.091,001.104,001.083,8915.800
09 de fev. de 20241.089,001.098,001.083,001.090,001.070,1521.500
08 de fev. de 20241.113,001.113,001.092,001.092,001.072,1128.000
07 de fev. de 20241.110,001.126,001.109,001.118,001.097,6417.900
06 de fev. de 20241.147,001.147,001.113,001.113,001.092,7342.700
05 de fev. de 20241.131,001.148,001.122,001.147,001.126,1144.000
02 de fev. de 20241.116,001.131,001.107,001.128,001.107,4535.600
01 de fev. de 20241.125,001.125,001.112,001.117,001.096,6514.600
31 de jan. de 20241.109,001.130,001.097,001.126,001.105,4944.900
30 de jan. de 20241.140,001.140,001.105,001.105,001.084,8759.600
29 de jan. de 20241.118,001.142,001.115,001.135,001.114,3343.800
26 de jan. de 20241.119,001.132,001.111,001.118,001.097,6442.500
25 de jan. de 20241.118,001.134,001.108,001.134,001.113,3431.200
24 de jan. de 20241.128,001.130,001.102,001.112,001.091,7421.600
23 de jan. de 20241.139,001.139,001.120,001.125,001.104,5120.900
22 de jan. de 20241.115,001.143,001.115,001.139,001.118,2531.100
19 de jan. de 20241.101,001.118,001.100,001.114,001.093,7122.400
18 de jan. de 20241.106,001.111,001.098,001.098,001.078,0014.400
17 de jan. de 20241.111,001.120,001.106,001.110,001.089,7817.000
16 de jan. de 20241.123,001.123,001.102,001.103,001.082,9118.300
15 de jan. de 20241.123,001.123,001.123,001.123,001.102,54300
12 de jan. de 20241.132,001.134,001.117,001.123,001.102,5418.100
11 de jan. de 20241.150,001.150,001.132,001.132,001.111,3817.300
10 de jan. de 20241.146,001.147,001.119,001.140,001.119,2370.400
09 de jan. de 20241.114,001.158,001.111,001.156,001.134,9477.100
05 de jan. de 20241.103,001.120,001.085,001.101,001.080,9549.800
04 de jan. de 20241.065,001.110,001.062,001.110,001.089,7872.300
29 de dez. de 20231.050,001.067,001.048,001.055,001.035,7823.500
28 de dez. de 20231.050,001.070,001.034,001.060,001.040,6932.800
27 de dez. de 20231.016,001.058,001.016,001.054,001.034,8083.900
26 de dez. de 20231.014,001.024,001.013,001.019,001.000,4452.100
25 de dez. de 20231.030,001.035,001.009,001.014,00995,5358.800
22 de dez. de 20231.025,001.036,001.022,001.026,001.007,3128.200
21 de dez. de 20231.030,001.030,001.013,001.023,001.004,3748.100
20 de dez. de 20231.051,001.060,001.032,001.032,001.013,2046.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...