Mercado fechado

Nihon Seikan k.k. (5905.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.637,00+22,00 (+1,36%)
No fechamento: 03:15PM JST
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20241.615,001.637,001.610,001.637,001.637,00700
30 de mai. de 20241.615,001.615,001.615,001.615,001.615,00200
29 de mai. de 20241.617,001.617,001.614,001.614,001.614,00400
28 de mai. de 20241.623,001.625,001.617,001.617,001.617,001.100
27 de mai. de 20241.644,001.644,001.604,001.622,001.622,001.000
24 de mai. de 20241.584,001.615,001.580,001.615,001.615,001.700
23 de mai. de 20241.611,001.611,001.567,001.604,001.604,001.200
22 de mai. de 20241.598,001.606,001.598,001.606,001.606,001.300
21 de mai. de 20241.578,001.601,001.578,001.593,001.593,002.100
20 de mai. de 20241.578,001.598,001.576,001.576,001.576,003.600
17 de mai. de 20241.574,001.575,001.573,001.574,001.574,001.000
16 de mai. de 20241.570,001.610,001.568,001.574,001.574,002.900
15 de mai. de 20241.582,001.617,001.564,001.570,001.570,001.900
14 de mai. de 20241.569,001.600,001.567,001.582,001.582,003.400
13 de mai. de 20241.551,001.575,001.540,001.569,001.569,003.300
10 de mai. de 20241.592,001.595,001.550,001.550,001.550,005.700
09 de mai. de 20241.595,001.597,001.589,001.592,001.592,002.000
08 de mai. de 20241.595,001.595,001.587,001.595,001.595,002.100
07 de mai. de 20241.638,001.638,001.575,001.600,001.600,007.200
02 de mai. de 20241.635,001.638,001.575,001.601,001.601,0010.500
01 de mai. de 20241.540,001.690,001.509,001.635,001.635,0065.100
30 de abr. de 20241.900,001.900,001.821,001.866,001.866,0012.100
26 de abr. de 20241.925,001.959,001.925,001.945,001.945,004.600
25 de abr. de 20241.910,001.926,001.885,001.901,001.901,002.600
24 de abr. de 20241.928,001.945,001.921,001.945,001.945,00700
23 de abr. de 20241.893,001.914,001.893,001.913,001.913,001.200
22 de abr. de 20241.885,001.898,001.860,001.898,001.898,001.100
19 de abr. de 20241.889,001.900,001.880,001.880,001.880,001.300
18 de abr. de 20241.888,001.929,001.888,001.929,001.929,001.100
17 de abr. de 20241.867,001.928,001.867,001.928,001.928,00900
16 de abr. de 20241.941,001.941,001.849,001.863,001.863,007.800
15 de abr. de 20241.940,001.964,001.940,001.959,001.959,00700
12 de abr. de 20241.974,001.974,001.974,001.974,001.974,00200
11 de abr. de 20241.939,001.940,001.939,001.940,001.940,00500
10 de abr. de 20241.929,001.971,001.929,001.959,001.959,00600
09 de abr. de 20241.925,001.926,001.925,001.926,001.926,00700
08 de abr. de 20241.932,001.932,001.932,001.932,001.932,00-
05 de abr. de 20241.959,001.959,001.919,001.932,001.932,00600
04 de abr. de 20241.993,001.993,001.970,001.970,001.970,001.000
03 de abr. de 20241.970,002.000,001.970,002.000,002.000,002.700
02 de abr. de 20241.988,001.990,001.971,001.987,001.987,001.000
01 de abr. de 20241.989,001.991,001.971,001.988,001.988,001.500
29 de mar. de 20241.929,001.970,001.929,001.970,001.970,001.000
28 de mar. de 20241.906,001.959,001.893,001.928,001.928,004.600
28 de mar. de 202470 Dividendo
27 de mar. de 20242.014,002.018,001.991,001.991,001.921,003.200
26 de mar. de 20242.029,002.029,001.961,002.014,001.943,195.000
25 de mar. de 20242.024,002.034,002.000,002.022,001.950,912.100
22 de mar. de 20241.999,002.030,001.980,002.030,001.958,633.000
21 de mar. de 20241.945,001.998,001.945,001.998,001.927,753.700
19 de mar. de 20241.975,001.977,001.959,001.959,001.890,131.100
18 de mar. de 20241.968,001.971,001.960,001.960,001.891,091.100
15 de mar. de 20241.934,001.934,001.934,001.934,001.866,00200
14 de mar. de 20241.947,001.949,001.934,001.934,001.866,00700
13 de mar. de 20241.930,001.979,001.903,001.930,001.862,143.800
12 de mar. de 20241.914,001.914,001.883,001.893,001.826,451.200
11 de mar. de 20241.929,001.929,001.830,001.874,001.808,112.500
08 de mar. de 20241.931,001.969,001.929,001.929,001.861,18300
07 de mar. de 20241.942,001.946,001.930,001.930,001.862,141.200
06 de mar. de 20241.912,001.925,001.912,001.925,001.857,321.400
05 de mar. de 20241.931,001.931,001.912,001.912,001.844,781.500
04 de mar. de 20241.930,001.940,001.911,001.931,001.863,111.900
01 de mar. de 20241.937,001.937,001.927,001.930,001.862,141.000
29 de fev. de 20241.920,001.920,001.920,001.920,001.852,50300
28 de fev. de 20241.914,001.936,001.914,001.930,001.862,141.400
27 de fev. de 20241.947,001.947,001.926,001.926,001.858,29500
26 de fev. de 20241.929,001.948,001.919,001.934,001.866,001.700
22 de fev. de 20241.890,001.910,001.873,001.907,001.839,954.500
21 de fev. de 20241.880,001.889,001.880,001.885,001.818,73800
20 de fev. de 20241.858,001.894,001.848,001.874,001.808,111.500
19 de fev. de 20241.850,001.853,001.840,001.853,001.787,851.900
16 de fev. de 20241.841,001.845,001.821,001.845,001.780,13700
15 de fev. de 20241.853,001.853,001.814,001.844,001.779,172.200
14 de fev. de 20241.831,001.853,001.815,001.842,001.777,242.700
13 de fev. de 20241.827,001.845,001.826,001.829,001.764,703.600
09 de fev. de 20241.818,001.822,001.814,001.821,001.756,981.400
08 de fev. de 20241.829,001.838,001.795,001.808,001.744,437.400
07 de fev. de 20241.785,001.829,001.770,001.829,001.764,705.000
06 de fev. de 20241.850,001.850,001.823,001.825,001.760,843.100
05 de fev. de 20241.841,001.850,001.840,001.850,001.784,96900
02 de fev. de 20241.879,001.879,001.832,001.855,001.789,785.600
01 de fev. de 20241.851,001.880,001.819,001.878,001.811,9715.400
31 de jan. de 20241.903,002.070,001.890,001.960,001.891,0916.800
30 de jan. de 20241.900,001.910,001.875,001.903,001.836,096.000
29 de jan. de 20241.897,001.930,001.895,001.904,001.837,062.200
26 de jan. de 20241.846,001.889,001.839,001.873,001.807,154.400
25 de jan. de 20241.832,001.832,001.823,001.830,001.765,662.100
24 de jan. de 20241.835,001.845,001.779,001.817,001.753,125.000
23 de jan. de 20241.824,001.832,001.817,001.828,001.763,731.000
22 de jan. de 20241.825,001.829,001.810,001.819,001.755,053.500
19 de jan. de 20241.807,001.830,001.800,001.825,001.760,843.200
18 de jan. de 20241.787,001.813,001.787,001.790,001.727,072.200
17 de jan. de 20241.792,001.796,001.765,001.770,001.707,772.000
16 de jan. de 20241.786,001.800,001.765,001.765,001.702,954.300
15 de jan. de 20241.786,001.786,001.786,001.786,001.723,21100
12 de jan. de 20241.767,001.783,001.765,001.770,001.707,772.900
11 de jan. de 20241.761,001.767,001.760,001.767,001.704,881.000
10 de jan. de 20241.756,001.775,001.745,001.745,001.683,652.200
09 de jan. de 20241.778,001.787,001.760,001.760,001.698,122.700
05 de jan. de 20241.764,001.784,001.762,001.762,001.700,054.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...