Mercado fechará em 4 h 30 min

The Hanshin Diesel Works, Ltd. (6018.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.945,00-10,00 (-0,51%)
No fechamento: 03:15PM JST
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20241.982,002.015,001.920,001.945,001.945,008.400
09 de mai. de 20241.982,001.982,001.950,001.955,001.955,002.400
08 de mai. de 20242.001,002.001,001.970,001.997,001.997,001.800
07 de mai. de 20241.970,002.000,001.970,001.987,001.987,004.400
02 de mai. de 20241.961,001.979,001.960,001.977,001.977,001.600
01 de mai. de 20241.994,001.994,001.925,001.953,001.953,001.100
30 de abr. de 20241.941,002.005,001.941,001.998,001.998,003.100
26 de abr. de 20241.979,002.014,001.901,001.921,001.921,006.100
25 de abr. de 20242.025,002.025,001.931,001.978,001.978,002.700
24 de abr. de 20242.006,002.040,002.006,002.040,002.040,001.400
23 de abr. de 20242.000,002.059,002.000,002.037,002.037,002.000
22 de abr. de 20241.959,002.000,001.959,001.999,001.999,0018.900
19 de abr. de 20242.005,002.012,001.855,001.928,001.928,0014.000
18 de abr. de 20241.988,002.034,001.924,002.032,002.032,008.200
17 de abr. de 20242.071,002.071,001.988,002.010,002.010,0011.200
16 de abr. de 20242.170,002.170,002.035,002.093,002.093,008.800
15 de abr. de 20242.204,002.208,002.165,002.200,002.200,002.600
12 de abr. de 20242.246,002.259,002.215,002.215,002.215,001.100
11 de abr. de 20242.249,002.249,002.165,002.239,002.239,003.300
10 de abr. de 20242.230,002.260,002.230,002.250,002.250,001.700
09 de abr. de 20242.217,002.241,002.199,002.230,002.230,006.500
08 de abr. de 20242.228,002.244,002.165,002.217,002.217,003.300
05 de abr. de 20242.222,002.253,002.190,002.194,002.194,0010.400
04 de abr. de 20242.235,002.323,002.235,002.258,002.258,001.500
03 de abr. de 20242.265,002.303,002.202,002.282,002.282,007.600
02 de abr. de 20242.340,002.346,002.279,002.279,002.279,003.900
01 de abr. de 20242.405,002.429,002.300,002.337,002.337,007.900
29 de mar. de 20242.353,002.394,002.342,002.394,002.394,0011.200
28 de mar. de 20242.370,002.383,002.318,002.334,002.334,003.300
28 de mar. de 202450 Dividendo
27 de mar. de 20242.415,002.415,002.381,002.386,002.336,004.900
26 de mar. de 20242.431,002.449,002.405,002.430,002.379,082.600
25 de mar. de 20242.421,002.460,002.421,002.432,002.381,042.800
22 de mar. de 20242.431,002.450,002.412,002.421,002.370,277.700
21 de mar. de 20242.420,002.481,002.420,002.481,002.429,013.900
19 de mar. de 20242.451,002.451,002.382,002.420,002.369,296.800
18 de mar. de 20242.436,002.500,002.421,002.460,002.408,4510.600
15 de mar. de 20242.376,002.429,002.333,002.429,002.378,106.500
14 de mar. de 20242.381,002.401,002.356,002.388,002.337,966.400
13 de mar. de 20242.483,002.483,002.365,002.400,002.349,717.400
12 de mar. de 20242.446,002.493,002.443,002.483,002.430,975.300
11 de mar. de 20242.578,002.578,002.398,002.480,002.428,0318.700
08 de mar. de 20242.565,002.700,002.562,002.628,002.572,9310.900
07 de mar. de 20242.714,002.714,002.553,002.580,002.525,939.900
06 de mar. de 20242.696,002.760,002.661,002.712,002.655,176.800
05 de mar. de 20242.681,002.798,002.666,002.707,002.650,279.400
04 de mar. de 20242.775,002.775,002.680,002.681,002.624,828.400
01 de mar. de 20242.806,002.815,002.727,002.775,002.716,859.300
29 de fev. de 20242.825,002.825,002.714,002.784,002.725,665.100
28 de fev. de 20242.750,002.884,002.748,002.825,002.765,8012.700
27 de fev. de 20242.724,002.756,002.701,002.745,002.687,4814.400
26 de fev. de 20242.688,002.810,002.659,002.798,002.739,3714.200
22 de fev. de 20242.579,002.644,002.530,002.644,002.588,597.600
21 de fev. de 20242.555,002.597,002.530,002.557,002.503,423.000
20 de fev. de 20242.629,002.668,002.520,002.520,002.467,1910.300
19 de fev. de 20242.550,002.615,002.539,002.615,002.560,208.400
16 de fev. de 20242.518,002.575,002.484,002.550,002.496,568.700
15 de fev. de 20242.555,002.594,002.520,002.524,002.471,117.000
14 de fev. de 20242.546,002.548,002.482,002.523,002.470,138.600
13 de fev. de 20242.582,002.603,002.512,002.545,002.491,6719.300
09 de fev. de 20242.630,002.699,002.584,002.629,002.573,9113.000
08 de fev. de 20242.567,002.749,002.567,002.657,002.601,3222.000
07 de fev. de 20242.570,002.570,002.525,002.550,002.496,568.200
06 de fev. de 20242.551,002.669,002.509,002.587,002.532,7953.100
05 de fev. de 20242.710,002.737,002.607,002.736,002.678,6732.400
02 de fev. de 20242.797,002.798,002.635,002.714,002.657,1310.700
01 de fev. de 20242.639,002.758,002.639,002.710,002.653,218.700
31 de jan. de 20242.510,002.640,002.481,002.640,002.584,6810.700
30 de jan. de 20242.540,002.544,002.435,002.501,002.448,5910.000
29 de jan. de 20242.578,002.587,002.521,002.538,002.484,819.200
26 de jan. de 20242.498,002.608,002.431,002.507,002.454,4621.400
25 de jan. de 20242.456,002.537,002.412,002.532,002.478,9413.900
24 de jan. de 20242.420,002.460,002.395,002.425,002.374,187.200
23 de jan. de 20242.379,002.433,002.367,002.371,002.321,319.700
22 de jan. de 20242.326,002.430,002.326,002.429,002.378,1013.200
19 de jan. de 20242.239,002.385,002.200,002.335,002.286,0721.000
18 de jan. de 20242.205,002.211,002.182,002.200,002.153,901.500
17 de jan. de 20242.219,002.239,002.180,002.181,002.135,305.000
16 de jan. de 20242.213,002.218,002.170,002.218,002.171,523.600
15 de jan. de 20242.165,002.165,002.130,002.143,002.098,09700
12 de jan. de 20242.154,002.169,002.120,002.130,002.085,364.600
11 de jan. de 20242.146,002.177,002.102,002.154,002.108,867.300
10 de jan. de 20242.193,002.227,002.120,002.154,002.108,8619.700
09 de jan. de 20242.180,002.325,002.179,002.260,002.212,6422.100
05 de jan. de 20242.166,002.175,002.126,002.164,002.118,656.800
04 de jan. de 20242.028,002.167,002.028,002.159,002.113,7616.100
29 de dez. de 20232.059,002.075,002.001,002.019,001.976,697.800
28 de dez. de 20232.111,002.113,002.060,002.080,002.036,418.700
27 de dez. de 20232.116,002.116,002.060,002.087,002.043,274.700
26 de dez. de 20232.063,002.137,002.030,002.100,002.055,9913.200
25 de dez. de 20232.052,002.080,002.018,002.063,002.019,779.500
22 de dez. de 20232.038,002.040,002.013,002.013,001.970,822.900
21 de dez. de 20232.027,002.039,002.012,002.036,001.993,331.900
20 de dez. de 20232.004,002.055,001.993,002.034,001.991,385.200
19 de dez. de 20231.981,002.009,001.974,001.982,001.940,472.400
18 de dez. de 20232.006,002.010,001.975,001.980,001.938,515.200
15 de dez. de 20232.024,002.024,001.981,002.006,001.963,963.200
14 de dez. de 20232.051,002.072,001.975,001.999,001.957,1113.400
13 de dez. de 20232.068,002.088,002.061,002.087,002.043,274.200
12 de dez. de 20232.102,002.102,002.067,002.078,002.034,45900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...