Mercado fechará em 2 mins

NGK Insulators, Ltd. (5333.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.077,00-8,50 (-0,41%)
No fechamento: 03:15PM JST
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 20242.067,002.090,502.065,002.077,002.077,00399.700
27 de mai. de 20242.088,002.091,002.068,002.085,502.085,50459.600
24 de mai. de 20242.030,002.074,502.027,002.072,002.072,00548.700
23 de mai. de 20242.050,002.059,002.023,002.052,002.052,00700.000
22 de mai. de 20242.116,502.121,502.063,002.063,502.063,50724.500
21 de mai. de 20242.137,002.154,502.113,002.113,502.113,50700.000
20 de mai. de 20242.085,502.132,002.085,002.111,502.111,50585.500
17 de mai. de 20242.095,002.115,002.083,002.095,502.095,50867.900
16 de mai. de 20242.125,002.127,002.101,502.115,502.115,50818.500
15 de mai. de 20242.104,002.124,502.098,502.109,502.109,50564.200
14 de mai. de 20242.085,502.118,002.078,002.091,502.091,50785.600
13 de mai. de 20242.100,002.117,502.089,002.105,002.105,00597.200
10 de mai. de 20242.127,502.142,502.086,002.094,502.094,50643.600
09 de mai. de 20242.095,002.127,502.080,002.109,502.109,50863.800
08 de mai. de 20242.144,002.144,002.101,002.106,502.106,50796.300
07 de mai. de 20242.150,002.155,502.128,002.143,502.143,50794.200
02 de mai. de 20242.113,002.131,502.103,502.130,002.130,00464.400
01 de mai. de 20242.147,002.150,502.099,002.136,002.136,00702.700
30 de abr. de 20242.163,502.183,502.137,002.152,002.152,001.664.200
26 de abr. de 20242.072,002.188,002.056,502.176,502.176,502.240.900
25 de abr. de 20242.099,002.099,002.070,002.075,002.075,00682.500
24 de abr. de 20242.085,002.106,502.070,502.106,502.106,50829.500
23 de abr. de 20242.053,002.081,502.052,502.069,002.069,00684.700
22 de abr. de 20242.039,502.054,002.032,502.053,002.053,00708.500
19 de abr. de 20242.034,002.052,001.994,502.014,002.014,001.381.900
18 de abr. de 20242.048,502.078,002.033,002.077,002.077,00733.000
17 de abr. de 20242.119,502.128,002.053,002.055,002.055,001.264.200
16 de abr. de 20242.099,502.130,002.091,002.111,002.111,001.354.900
15 de abr. de 20242.085,502.116,002.061,002.116,002.116,001.093.000
12 de abr. de 20242.093,002.110,002.075,002.106,502.106,501.484.400
11 de abr. de 20242.030,002.072,502.025,002.072,502.072,501.029.000
10 de abr. de 20242.038,002.054,002.031,002.051,002.051,001.114.500
09 de abr. de 20242.022,502.029,502.012,502.029,502.029,50602.700
08 de abr. de 20242.005,502.019,501.996,002.008,502.008,50360.600
05 de abr. de 20242.000,002.011,501.981,501.999,501.999,50570.300
04 de abr. de 20242.008,002.031,501.997,502.020,002.020,00828.600
03 de abr. de 20241.986,501.998,001.970,501.982,501.982,50801.200
02 de abr. de 20242.005,002.007,001.985,002.005,502.005,50709.000
01 de abr. de 20242.055,002.063,002.005,002.008,502.008,50769.200
29 de mar. de 20242.032,002.052,502.027,502.043,502.043,50244.700
28 de mar. de 20242.046,502.050,502.022,502.031,002.031,00894.400
28 de mar. de 202425 Dividendo
27 de mar. de 20242.058,002.085,002.054,002.072,002.047,001.268.700
26 de mar. de 20242.032,502.049,502.023,002.040,502.015,88760.900
25 de mar. de 20242.029,502.053,502.024,502.043,002.018,351.069.100
22 de mar. de 20242.027,002.041,501.970,002.026,502.002,051.235.400
21 de mar. de 20242.025,502.029,502.005,502.026,002.001,56962.500
19 de mar. de 20241.981,002.005,001.974,002.004,501.980,31908.800
18 de mar. de 20241.970,002.003,501.961,001.994,501.970,441.159.900
15 de mar. de 20241.943,501.962,001.937,501.951,501.927,951.287.100
14 de mar. de 20241.929,501.943,001.919,001.943,001.919,56946.400
13 de mar. de 20241.946,501.956,501.893,501.917,001.893,87884.400
12 de mar. de 20241.908,001.952,501.901,001.945,501.922,031.426.800
11 de mar. de 20241.939,501.941,001.892,001.909,501.886,461.090.100
08 de mar. de 20241.942,001.969,001.931,501.955,501.931,911.480.600
07 de mar. de 20241.966,001.977,501.932,501.939,501.916,101.070.800
06 de mar. de 20241.939,001.968,501.937,001.964,001.940,30815.800
05 de mar. de 20241.947,001.952,001.929,501.946,001.922,52818.200
04 de mar. de 20241.953,501.963,501.938,001.949,501.925,98691.800
01 de mar. de 20241.942,501.956,001.932,001.951,001.927,46865.800
29 de fev. de 20241.952,001.962,501.936,001.954,001.930,42965.600
28 de fev. de 20241.951,001.964,001.950,001.960,001.936,35921.800
27 de fev. de 20241.928,001.945,501.928,001.935,001.911,65951.800
26 de fev. de 20241.937,501.953,001.915,501.927,001.903,75922.200
22 de fev. de 20241.921,501.935,501.914,001.928,001.904,741.035.300
21 de fev. de 20241.919,001.938,501.914,501.930,001.906,711.019.200
20 de fev. de 20241.921,001.921,501.898,501.905,501.882,51585.500
19 de fev. de 20241.917,001.926,501.909,501.923,501.900,29656.200
16 de fev. de 20241.872,001.915,001.872,001.907,001.883,991.274.600
15 de fev. de 20241.896,001.899,001.854,001.869,001.846,45809.400
14 de fev. de 20241.912,501.914,501.863,501.878,001.855,34848.600
13 de fev. de 20241.885,501.916,501.877,001.912,501.889,421.204.900
09 de fev. de 20241.876,001.886,001.856,001.881,501.858,801.272.600
08 de fev. de 20241.868,501.876,001.843,001.864,001.841,51866.700
07 de fev. de 20241.866,501.895,001.853,001.860,001.837,561.169.600
06 de fev. de 20241.863,001.882,501.858,001.866,001.843,49866.100
05 de fev. de 20241.877,001.893,001.862,001.865,501.842,99936.500
02 de fev. de 20241.850,001.876,001.844,001.862,501.840,031.054.300
01 de fev. de 20241.838,001.856,001.821,001.850,001.827,681.400.600
31 de jan. de 20241.839,001.852,001.833,001.852,001.829,651.775.200
30 de jan. de 20241.827,001.838,001.822,001.835,501.813,351.147.500
29 de jan. de 20241.827,001.838,001.818,501.830,501.808,411.130.600
26 de jan. de 20241.814,501.832,001.806,501.820,001.798,041.424.800
25 de jan. de 20241.801,001.815,001.800,501.809,001.787,17806.000
24 de jan. de 20241.829,501.829,501.807,501.814,001.792,111.058.000
23 de jan. de 20241.830,001.839,501.811,501.822,001.800,021.222.000
22 de jan. de 20241.828,001.833,001.814,501.824,501.802,491.062.900
19 de jan. de 20241.814,501.825,001.793,001.805,501.783,721.286.400
18 de jan. de 20241.780,001.805,501.776,001.803,001.781,251.513.300
17 de jan. de 20241.768,501.795,501.768,501.781,001.759,511.125.800
16 de jan. de 20241.780,001.783,001.765,001.765,001.743,70678.100
15 de jan. de 20241.790,001.792,001.782,001.784,501.762,97107.300
12 de jan. de 20241.812,001.812,001.782,501.790,001.768,401.646.300
11 de jan. de 20241.791,001.800,001.776,001.778,501.757,041.620.200
10 de jan. de 20241.768,501.789,501.762,501.781,001.759,511.595.500
09 de jan. de 20241.749,001.764,001.740,501.753,001.731,851.158.900
05 de jan. de 20241.737,001.744,001.730,501.737,001.716,041.166.000
04 de jan. de 20241.690,001.719,001.676,501.719,001.698,261.172.900
29 de dez. de 20231.681,001.690,501.676,001.685,501.665,161.010.800
28 de dez. de 20231.676,501.689,501.674,501.685,001.664,67562.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...