Mercado fechado

Isamu Paint Co., Ltd. (4624.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.420,00-35,00 (-1,01%)
A partir de 03:15PM JST. Mercado aberto.
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 20243.455,003.460,003.420,003.420,003.420,00800
29 de mai. de 20243.500,003.500,003.455,003.455,003.455,00700
28 de mai. de 20243.500,003.500,003.500,003.500,003.500,00300
27 de mai. de 20243.490,003.515,003.490,003.500,003.500,00900
24 de mai. de 20243.500,003.500,003.495,003.495,003.495,00300
23 de mai. de 20243.550,003.550,003.500,003.500,003.500,0013.900
22 de mai. de 20243.490,003.555,003.480,003.555,003.555,00500
21 de mai. de 20243.520,003.545,003.510,003.510,003.510,00700
20 de mai. de 20243.660,003.665,003.580,003.590,003.590,002.100
17 de mai. de 20243.600,003.675,003.600,003.645,003.645,002.100
16 de mai. de 20243.625,003.870,003.455,003.580,003.580,006.700
15 de mai. de 20243.350,003.380,003.235,003.295,003.295,003.300
14 de mai. de 20243.355,003.360,003.350,003.350,003.350,001.200
13 de mai. de 20243.300,003.350,003.295,003.350,003.350,001.100
10 de mai. de 20243.455,003.470,003.305,003.335,003.335,001.800
09 de mai. de 20243.350,003.480,003.350,003.480,003.480,00900
08 de mai. de 20243.255,003.470,003.255,003.400,003.400,002.900
07 de mai. de 20243.240,003.260,003.240,003.250,003.250,00600
02 de mai. de 20243.240,003.240,003.230,003.230,003.230,00400
01 de mai. de 20243.240,003.240,003.240,003.240,003.240,00300
30 de abr. de 20243.230,003.300,003.230,003.240,003.240,00800
26 de abr. de 20243.225,003.300,003.225,003.300,003.300,00600
25 de abr. de 20243.255,003.255,003.205,003.225,003.225,001.000
24 de abr. de 20243.265,003.265,003.265,003.265,003.265,00300
23 de abr. de 20243.250,003.250,003.250,003.250,003.250,00100
22 de abr. de 20243.220,003.245,003.220,003.245,003.245,00400
19 de abr. de 20243.270,003.270,003.200,003.210,003.210,001.500
18 de abr. de 20243.340,003.340,003.340,003.340,003.340,00300
17 de abr. de 20243.345,003.355,003.340,003.340,003.340,002.400
16 de abr. de 20243.415,003.415,003.415,003.415,003.415,00100
15 de abr. de 20243.390,003.450,003.390,003.415,003.415,002.400
12 de abr. de 20243.395,003.395,003.395,003.395,003.395,00-
11 de abr. de 20243.395,003.395,003.395,003.395,003.395,00-
10 de abr. de 20243.395,003.395,003.395,003.395,003.395,00100
09 de abr. de 20243.395,003.395,003.395,003.395,003.395,00-
08 de abr. de 20243.430,003.430,003.395,003.395,003.395,00300
05 de abr. de 20243.495,003.495,003.430,003.430,003.430,00300
04 de abr. de 20243.420,003.495,003.420,003.495,003.495,00700
03 de abr. de 20243.400,003.415,003.400,003.415,003.415,00600
02 de abr. de 20243.415,003.415,003.415,003.415,003.415,00100
01 de abr. de 20243.470,003.550,003.400,003.450,003.450,001.300
29 de mar. de 20243.400,003.415,003.400,003.415,003.415,00200
28 de mar. de 20243.450,003.450,003.350,003.420,003.420,00500
28 de mar. de 202425 Dividendo
27 de mar. de 20243.440,003.490,003.435,003.460,003.435,00900
26 de mar. de 20243.455,003.455,003.440,003.440,003.415,14700
25 de mar. de 20243.380,003.610,003.380,003.470,003.444,934.500
22 de mar. de 20243.320,003.335,003.320,003.335,003.310,901.500
21 de mar. de 20243.275,003.360,003.275,003.320,003.296,011.200
19 de mar. de 20243.340,003.340,003.340,003.340,003.315,87300
18 de mar. de 20243.350,003.350,003.330,003.340,003.315,87900
15 de mar. de 20243.345,003.395,003.345,003.350,003.325,79500
14 de mar. de 20243.345,003.345,003.345,003.345,003.320,83800
13 de mar. de 20243.345,003.345,003.345,003.345,003.320,83100
12 de mar. de 20243.310,003.330,003.280,003.280,003.256,301.900
11 de mar. de 20243.290,003.350,003.290,003.315,003.291,05300
08 de mar. de 20243.290,003.350,003.200,003.350,003.325,791.800
07 de mar. de 20243.300,003.315,003.290,003.290,003.266,23500
06 de mar. de 20243.405,003.405,003.285,003.285,003.261,262.100
05 de mar. de 20243.355,003.405,003.355,003.405,003.380,40200
04 de mar. de 20243.355,003.355,003.355,003.355,003.330,76200
01 de mar. de 20243.385,003.385,003.355,003.355,003.330,76400
29 de fev. de 20243.385,003.385,003.385,003.385,003.360,54300
28 de fev. de 20243.385,003.385,003.385,003.385,003.360,54600
27 de fev. de 20243.380,003.400,003.315,003.385,003.360,541.400
26 de fev. de 20243.310,003.380,003.310,003.380,003.355,58700
22 de fev. de 20243.360,003.400,003.360,003.380,003.355,58800
21 de fev. de 20243.300,003.360,003.300,003.360,003.335,721.400
20 de fev. de 20243.285,003.300,003.235,003.300,003.276,161.700
19 de fev. de 20243.260,003.290,003.260,003.285,003.261,261.100
16 de fev. de 20243.260,003.260,003.260,003.260,003.236,45600
15 de fev. de 20243.320,003.350,003.160,003.260,003.236,452.400
14 de fev. de 20243.335,003.335,003.315,003.320,003.296,01600
13 de fev. de 20243.255,003.335,003.245,003.335,003.310,901.400
09 de fev. de 20243.275,003.280,003.210,003.255,003.231,482.300
08 de fev. de 20243.285,003.285,003.230,003.280,003.256,30300
07 de fev. de 20243.220,003.265,003.220,003.265,003.241,411.000
06 de fev. de 20243.235,003.250,003.220,003.220,003.196,73700
05 de fev. de 20243.265,003.265,003.235,003.235,003.211,631.300
02 de fev. de 20243.265,003.265,003.265,003.265,003.241,41600
01 de fev. de 20243.190,003.265,003.190,003.265,003.241,411.500
31 de jan. de 20243.250,003.250,003.250,003.250,003.226,52-
30 de jan. de 20243.285,003.285,003.250,003.250,003.226,52600
29 de jan. de 20243.255,003.280,003.255,003.280,003.256,301.300
26 de jan. de 20243.245,003.275,003.245,003.260,003.236,45900
25 de jan. de 20243.250,003.260,003.245,003.245,003.221,55300
24 de jan. de 20243.230,003.300,003.230,003.300,003.276,16900
23 de jan. de 20243.295,003.295,003.230,003.230,003.206,66400
22 de jan. de 20243.210,003.265,003.200,003.250,003.226,522.500
19 de jan. de 20243.215,003.215,003.210,003.210,003.186,81400
18 de jan. de 20243.200,003.215,003.200,003.200,003.176,88900
17 de jan. de 20243.180,003.200,003.175,003.200,003.176,881.000
16 de jan. de 20243.095,003.180,003.095,003.180,003.157,02800
15 de jan. de 20243.095,003.095,003.095,003.095,003.072,64400
12 de jan. de 20243.115,003.115,003.060,003.095,003.072,64700
11 de jan. de 20243.115,003.115,002.975,003.115,003.092,492.000
10 de jan. de 20243.115,003.115,003.115,003.115,003.092,49200
09 de jan. de 20243.120,003.135,003.115,003.115,003.092,49700
05 de jan. de 20243.030,003.105,003.030,003.090,003.067,671.800
04 de jan. de 20243.030,003.030,003.030,003.030,003.008,11400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...