Mercado abrirá em 5 hs

OBIC Co.,Ltd. (4684.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
21.210,00+545,00 (+2,64%)
No fechamento: 03:15PM JST
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 202421.000,0021.295,0020.840,0021.210,0021.210,00300.500
01 de jul. de 202420.740,0020.865,0020.575,0020.665,0020.665,00157.700
28 de jun. de 202420.870,0020.960,0020.675,0020.740,0020.740,00179.700
27 de jun. de 202420.775,0020.800,0020.640,0020.705,0020.705,00149.100
26 de jun. de 202420.785,0020.855,0020.595,0020.855,0020.855,00177.800
25 de jun. de 202420.565,0020.650,0020.465,0020.625,0020.625,00202.700
24 de jun. de 202420.430,0020.700,0020.325,0020.585,0020.585,00158.100
21 de jun. de 202420.065,0020.610,0020.065,0020.465,0020.465,00310.300
20 de jun. de 202420.280,0020.390,0020.025,0020.285,0020.285,00152.300
19 de jun. de 202420.495,0020.495,0020.200,0020.275,0020.275,00112.200
18 de jun. de 202420.515,0020.660,0020.260,0020.525,0020.525,00206.100
17 de jun. de 202420.600,0020.655,0020.180,0020.355,0020.355,00167.900
14 de jun. de 202420.625,0020.740,0020.450,0020.450,0020.450,00395.900
13 de jun. de 202420.120,0020.660,0020.050,0020.560,0020.560,00289.500
12 de jun. de 202420.080,0020.140,0019.890,0019.970,0019.970,00159.200
11 de jun. de 202420.265,0020.330,0020.045,0020.080,0020.080,00115.300
10 de jun. de 202420.105,0020.310,0020.030,0020.265,0020.265,00130.300
07 de jun. de 202420.200,0020.220,0020.000,0020.200,0020.200,00170.300
06 de jun. de 202420.360,0020.630,0020.255,0020.255,0020.255,00196.500
05 de jun. de 202420.355,0020.555,0020.060,0020.130,0020.130,00195.800
04 de jun. de 202420.200,0020.475,0020.160,0020.300,0020.300,00160.700
03 de jun. de 202420.495,0020.505,0020.295,0020.345,0020.345,00222.100
31 de mai. de 202420.000,0020.385,0019.990,0020.365,0020.365,00644.600
30 de mai. de 202420.005,0020.300,0020.005,0020.300,0020.300,00201.800
29 de mai. de 202420.210,0020.415,0020.210,0020.265,0020.265,00188.500
28 de mai. de 202420.400,0020.515,0020.350,0020.460,0020.460,00131.900
27 de mai. de 202420.360,0020.545,0020.320,0020.505,0020.505,00152.200
24 de mai. de 202420.230,0020.430,0020.215,0020.245,0020.245,00229.800
23 de mai. de 202420.845,0021.000,0020.430,0020.600,0020.600,00250.200
22 de mai. de 202421.000,0021.090,0020.840,0020.870,0020.870,00179.500
21 de mai. de 202421.130,0021.175,0021.030,0021.030,0021.030,00163.800
20 de mai. de 202421.090,0021.260,0021.015,0021.155,0021.155,00193.300
17 de mai. de 202421.090,0021.140,0020.990,0021.030,0021.030,00211.900
16 de mai. de 202421.015,0021.180,0020.850,0021.130,0021.130,00178.500
15 de mai. de 202421.275,0021.340,0020.845,0020.845,0020.845,00262.200
14 de mai. de 202421.270,0021.450,0021.210,0021.315,0021.315,00194.200
13 de mai. de 202421.015,0021.250,0021.005,0021.200,0021.200,00137.000
10 de mai. de 202421.295,0021.385,0021.085,0021.115,0021.115,00227.400
09 de mai. de 202421.295,0021.295,0021.085,0021.130,0021.130,00189.700
08 de mai. de 202421.290,0021.330,0021.020,0021.085,0021.085,00245.200
07 de mai. de 202420.950,0021.290,0020.705,0021.290,0021.290,00386.200
02 de mai. de 202420.530,0020.810,0020.380,0020.650,0020.650,00250.800
01 de mai. de 202420.670,0020.670,0020.285,0020.380,0020.380,00236.900
30 de abr. de 202420.300,0020.440,0020.165,0020.360,0020.360,00337.200
26 de abr. de 202420.160,0020.305,0019.785,0020.155,0020.155,00539.500
25 de abr. de 202420.120,0020.695,0020.070,0020.375,0020.375,00672.400
24 de abr. de 202420.155,0020.675,0019.935,0020.035,0020.035,00939.600
23 de abr. de 202421.360,0021.980,0021.320,0021.670,0021.670,00437.100
22 de abr. de 202421.355,0021.500,0021.210,0021.355,0021.355,00209.800
19 de abr. de 202421.330,0021.330,0020.985,0020.995,0020.995,00226.900
18 de abr. de 202421.315,0021.315,0021.125,0021.200,0021.200,00157.600
17 de abr. de 202421.490,0021.505,0021.110,0021.245,0021.245,00237.300
16 de abr. de 202420.900,0021.590,0020.705,0021.555,0021.555,00288.900
15 de abr. de 202421.220,0021.425,0021.080,0021.120,0021.120,00158.200
12 de abr. de 202421.430,0021.600,0021.360,0021.520,0021.520,00263.100
11 de abr. de 202421.305,0021.455,0021.040,0021.335,0021.335,00298.800
10 de abr. de 202421.765,0021.820,0021.450,0021.550,0021.550,00145.600
09 de abr. de 202421.455,0021.840,0021.415,0021.775,0021.775,00192.500
08 de abr. de 202421.705,0021.815,0021.360,0021.485,0021.485,00262.200
05 de abr. de 202421.800,0021.890,0021.555,0021.820,0021.820,00282.800
04 de abr. de 202422.280,0022.545,0022.105,0022.230,0022.230,00218.200
03 de abr. de 202422.480,0022.480,0021.700,0022.025,0022.025,00320.300
02 de abr. de 202422.900,0022.920,0022.220,0022.520,0022.520,00245.000
01 de abr. de 202422.920,0023.270,0022.845,0023.125,0023.125,00216.600
29 de mar. de 202422.970,0022.990,0022.515,0022.565,0022.565,0072.300
28 de mar. de 202422.670,0022.845,0022.570,0022.815,0022.815,00218.300
28 de mar. de 2024170 Dividendo
27 de mar. de 202422.770,0022.975,0022.660,0022.925,0022.755,00248.900
26 de mar. de 202422.850,0022.870,0022.620,0022.710,0022.541,59169.300
25 de mar. de 202423.450,0023.450,0022.745,0022.790,0022.621,00152.500
22 de mar. de 202423.235,0023.585,0023.180,0023.490,0023.315,81249.000
21 de mar. de 202423.200,0023.240,0023.010,0023.175,0023.003,15221.700
19 de mar. de 202423.060,0023.105,0022.755,0023.105,0022.933,67162.100
18 de mar. de 202422.650,0023.060,0022.525,0023.010,0022.839,37133.700
15 de mar. de 202422.770,0022.875,0022.345,0022.470,0022.303,38313.700
14 de mar. de 202422.650,0022.670,0022.275,0022.665,0022.496,93196.600
13 de mar. de 202422.880,0022.935,0022.435,0022.650,0022.482,04201.400
12 de mar. de 202422.580,0022.880,0022.390,0022.880,0022.710,33152.300
11 de mar. de 202422.780,0022.880,0022.520,0022.815,0022.645,82146.800
08 de mar. de 202422.860,0023.180,0022.785,0023.030,0022.859,22192.800
07 de mar. de 202423.250,0023.330,0023.035,0023.100,0022.928,70178.300
06 de mar. de 202422.955,0023.305,0022.830,0022.995,0022.824,48220.200
05 de mar. de 202423.300,0023.300,0023.010,0023.110,0022.938,63148.600
04 de mar. de 202423.500,0023.745,0023.385,0023.385,0023.211,59228.400
01 de mar. de 202423.495,0023.580,0023.180,0023.380,0023.206,63228.700
29 de fev. de 202423.120,0023.470,0022.965,0023.425,0023.251,29410.300
28 de fev. de 202423.060,0023.215,0022.850,0023.125,0022.953,52242.800
27 de fev. de 202422.850,0023.330,0022.800,0023.330,0023.157,00318.800
26 de fev. de 202422.495,0023.045,0022.385,0022.815,0022.645,82306.300
22 de fev. de 202422.475,0022.495,0022.240,0022.355,0022.189,23215.700
21 de fev. de 202422.425,0022.585,0022.270,0022.515,0022.348,04295.400
20 de fev. de 202422.205,0022.205,0021.965,0022.200,0022.035,38177.100
19 de fev. de 202422.065,0022.260,0022.000,0022.185,0022.020,49127.000
16 de fev. de 202422.220,0022.325,0022.035,0022.265,0022.099,89258.300
15 de fev. de 202422.410,0022.415,0021.930,0022.060,0021.896,41283.500
14 de fev. de 202422.500,0022.530,0022.305,0022.405,0022.238,86289.900
13 de fev. de 202422.400,0022.590,0022.305,0022.460,0022.293,45328.100
09 de fev. de 202422.290,0022.390,0022.080,0022.150,0021.985,75282.400
08 de fev. de 202422.510,0022.545,0022.225,0022.370,0022.204,12303.900
07 de fev. de 202422.285,0022.495,0022.075,0022.435,0022.268,63243.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...