Mercado abrirá em 9 h 56 min

The Takigami Steel Construction Co., Ltd. (5918.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
8.300,00+230,00 (+2,85%)
A partir de 11:35AM JST. Mercado aberto.
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 20248.300,008.300,008.300,008.300,008.300,00100
17 de mai. de 20248.400,008.400,008.070,008.070,008.070,00300
16 de mai. de 20248.400,008.400,008.400,008.400,008.400,00100
15 de mai. de 20248.390,008.390,008.390,008.390,008.390,00100
14 de mai. de 20248.390,008.390,008.390,008.390,008.390,00100
13 de mai. de 20248.400,008.400,008.250,008.250,008.250,00200
10 de mai. de 20248.400,008.400,008.400,008.400,008.400,00100
09 de mai. de 20248.400,008.400,008.100,008.100,008.100,00400
08 de mai. de 20248.400,008.400,008.400,008.400,008.400,00100
07 de mai. de 20248.390,008.390,008.390,008.390,008.390,00200
02 de mai. de 20248.390,008.390,008.390,008.390,008.390,00100
01 de mai. de 20248.380,008.380,008.380,008.380,008.380,00100
30 de abr. de 20248.380,008.380,008.380,008.380,008.380,00100
26 de abr. de 20248.390,008.390,008.390,008.390,008.390,00100
25 de abr. de 20248.390,008.390,008.390,008.390,008.390,00100
24 de abr. de 20248.390,008.390,008.390,008.390,008.390,00100
23 de abr. de 20248.300,008.340,008.200,008.340,008.340,00400
22 de abr. de 20248.300,008.300,008.300,008.300,008.300,00100
19 de abr. de 20248.300,008.300,008.300,008.300,008.300,00100
18 de abr. de 20248.100,008.150,008.100,008.150,008.150,00200
17 de abr. de 20248.100,008.100,008.100,008.100,008.100,00100
16 de abr. de 20248.070,008.070,008.070,008.070,008.070,00100
15 de abr. de 20248.050,008.050,008.050,008.050,008.050,00100
12 de abr. de 20248.010,008.010,008.010,008.010,008.010,00-
11 de abr. de 20248.010,008.010,008.010,008.010,008.010,00-
10 de abr. de 20248.010,008.010,008.010,008.010,008.010,00-
09 de abr. de 20248.010,008.010,008.010,008.010,008.010,00200
08 de abr. de 20248.160,008.160,008.160,008.160,008.160,00-
05 de abr. de 20248.160,008.160,008.160,008.160,008.160,00300
04 de abr. de 20248.110,008.110,008.110,008.110,008.110,00300
03 de abr. de 20248.160,008.160,008.160,008.160,008.160,00-
02 de abr. de 20248.160,008.160,008.160,008.160,008.160,00-
01 de abr. de 20248.160,008.160,008.160,008.160,008.160,00-
29 de mar. de 20248.160,008.160,008.160,008.160,008.160,00-
28 de mar. de 20248.160,008.160,008.160,008.160,008.160,00-
28 de mar. de 202450 Dividendo
27 de mar. de 20248.160,008.160,008.160,008.160,008.110,00500
26 de mar. de 20248.010,008.010,008.010,008.010,007.960,92-
25 de mar. de 20247.980,008.010,007.980,008.010,007.960,92200
22 de mar. de 20248.000,008.000,008.000,008.000,007.950,98400
21 de mar. de 20248.290,008.290,008.290,008.290,008.239,20-
19 de mar. de 20248.290,008.290,008.290,008.290,008.239,20-
18 de mar. de 20248.240,008.290,008.240,008.290,008.239,20200
15 de mar. de 20248.050,008.050,008.050,008.050,008.000,67-
14 de mar. de 20248.050,008.050,008.050,008.050,008.000,67100
13 de mar. de 20247.760,007.760,007.760,007.760,007.712,45-
12 de mar. de 20247.900,007.900,007.640,007.760,007.712,45800
11 de mar. de 20248.030,008.030,007.910,007.910,007.861,53200
08 de mar. de 20248.090,008.090,008.090,008.090,008.040,43-
07 de mar. de 20248.000,008.090,007.990,008.090,008.040,43400
06 de mar. de 20248.150,008.150,008.150,008.150,008.100,06-
05 de mar. de 20248.150,008.150,008.150,008.150,008.100,06-
04 de mar. de 20248.150,008.150,008.150,008.150,008.100,06300
01 de mar. de 20248.160,008.160,008.030,008.150,008.100,061.500
29 de fev. de 20248.290,008.290,008.290,008.290,008.239,20400
28 de fev. de 20248.320,008.320,008.320,008.320,008.269,02-
27 de fev. de 20248.470,008.470,008.320,008.320,008.269,02200
26 de fev. de 20248.320,008.320,008.320,008.320,008.269,02-
22 de fev. de 20248.310,008.320,008.310,008.320,008.269,02200
21 de fev. de 20248.200,008.570,008.200,008.360,008.308,771.600
20 de fev. de 20248.160,008.160,008.160,008.160,008.110,00100
19 de fev. de 20248.140,008.140,008.140,008.140,008.090,12100
16 de fev. de 20248.000,008.100,007.970,008.100,008.050,37800
15 de fev. de 20248.100,008.100,008.100,008.100,008.050,37200
14 de fev. de 20248.180,008.400,008.110,008.400,008.348,53500
13 de fev. de 20248.200,008.320,008.180,008.180,008.129,88300
09 de fev. de 20248.180,008.180,008.180,008.180,008.129,88-
08 de fev. de 20248.180,008.180,008.180,008.180,008.129,88-
07 de fev. de 20248.180,008.180,008.180,008.180,008.129,88500
06 de fev. de 20248.400,008.400,008.400,008.400,008.348,53-
05 de fev. de 20248.400,008.400,008.400,008.400,008.348,53-
02 de fev. de 20248.400,008.400,008.400,008.400,008.348,53-
01 de fev. de 20248.480,008.480,008.400,008.400,008.348,53200
31 de jan. de 20248.330,008.330,008.330,008.330,008.278,96-
30 de jan. de 20248.190,008.330,008.190,008.330,008.278,96800
29 de jan. de 20248.110,008.310,008.110,008.310,008.259,08900
26 de jan. de 20248.060,008.400,008.020,008.400,008.348,531.900
25 de jan. de 20248.050,008.060,008.050,008.060,008.010,61200
24 de jan. de 20248.200,008.200,008.200,008.200,008.149,75-
23 de jan. de 20248.200,008.200,008.200,008.200,008.149,75200
22 de jan. de 20248.250,008.250,008.250,008.250,008.199,45-
19 de jan. de 20248.250,008.250,008.250,008.250,008.199,45-
18 de jan. de 20248.300,008.310,008.160,008.250,008.199,45900
17 de jan. de 20248.480,008.480,008.480,008.480,008.428,04-
16 de jan. de 20248.170,008.480,008.170,008.480,008.428,04900
15 de jan. de 20248.490,008.490,008.490,008.490,008.437,98-
12 de jan. de 20248.490,008.490,008.490,008.490,008.437,98-
11 de jan. de 20248.490,008.490,008.490,008.490,008.437,98100
10 de jan. de 20248.600,008.600,008.490,008.490,008.437,98200
09 de jan. de 20248.600,008.600,008.600,008.600,008.547,30-
05 de jan. de 20248.600,008.600,008.600,008.600,008.547,30-
04 de jan. de 20248.600,008.600,008.600,008.600,008.547,30-
29 de dez. de 20238.550,008.600,008.550,008.600,008.547,30600
28 de dez. de 20238.470,008.500,008.470,008.500,008.447,92300
27 de dez. de 20238.400,008.470,008.400,008.470,008.418,101.200
26 de dez. de 20238.290,008.420,007.990,008.420,008.368,411.800
25 de dez. de 20238.360,008.360,008.360,008.360,008.308,77400
22 de dez. de 20238.180,008.180,008.030,008.030,007.980,80400
21 de dez. de 20238.090,008.090,008.090,008.090,008.040,43-
20 de dez. de 20238.090,008.090,008.090,008.090,008.040,43-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...