Mercado fechado

SMC Corporation (6273.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
82.030,00+1.720,00 (+2,14%)
No fechamento: 03:15PM JST
Período:
09 de jul. de 2023 - 09 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jul. de 202480.610,0082.900,0080.510,0082.030,0082.030,00271.200
05 de jul. de 202479.950,0080.540,0079.750,0080.310,0080.310,00182.700
04 de jul. de 202480.000,0080.480,0078.820,0079.570,0079.570,00188.000
03 de jul. de 202478.710,0079.860,0077.810,0079.000,0079.000,00260.800
02 de jul. de 202477.510,0078.150,0076.250,0077.900,0077.900,00194.000
01 de jul. de 202476.930,0077.410,0076.550,0077.060,0077.060,00140.300
28 de jun. de 202476.190,0076.870,0075.830,0076.340,0076.340,00173.800
27 de jun. de 202476.510,0076.600,0075.260,0075.870,0075.870,00267.200
26 de jun. de 202476.040,0077.300,0075.400,0076.870,0076.870,00237.500
25 de jun. de 202476.400,0076.400,0075.260,0076.260,0076.260,00154.100
24 de jun. de 202475.510,0076.450,0075.190,0075.820,0075.820,00169.200
21 de jun. de 202476.640,0076.850,0075.590,0075.700,0075.700,00357.300
20 de jun. de 202476.550,0077.090,0076.180,0076.690,0076.690,00104.700
19 de jun. de 202477.800,0078.080,0076.920,0077.260,0077.260,00104.400
18 de jun. de 202477.250,0077.750,0076.460,0077.180,0077.180,00152.600
17 de jun. de 202477.290,0077.480,0076.380,0076.500,0076.500,00178.100
14 de jun. de 202479.070,0079.770,0078.200,0078.790,0078.790,00288.300
13 de jun. de 202479.150,0079.970,0078.800,0079.340,0079.340,00198.500
12 de jun. de 202477.720,0078.560,0077.120,0078.290,0078.290,00190.100
11 de jun. de 202478.320,0078.760,0077.750,0078.680,0078.680,00142.000
10 de jun. de 202477.360,0078.060,0076.920,0077.990,0077.990,00132.100
07 de jun. de 202476.450,0077.560,0076.430,0077.130,0077.130,00140.900
06 de jun. de 202478.190,0078.290,0076.630,0076.680,0076.680,00161.500
05 de jun. de 202478.150,0078.450,0076.370,0077.100,0077.100,00290.200
04 de jun. de 202479.630,0080.280,0078.780,0079.970,0079.970,00172.200
03 de jun. de 202479.490,0080.890,0079.460,0080.390,0080.390,00208.100
31 de mai. de 202477.810,0079.220,0077.760,0078.810,0078.810,00390.100
30 de mai. de 202478.090,0078.700,0077.500,0077.800,0077.800,00183.300
29 de mai. de 202479.650,0080.100,0078.530,0078.970,0078.970,00231.700
28 de mai. de 202481.000,0081.040,0079.820,0080.450,0080.450,00173.300
27 de mai. de 202481.810,0081.980,0080.360,0081.500,0081.500,00150.900
24 de mai. de 202481.400,0082.620,0080.900,0081.900,0081.900,00157.900
23 de mai. de 202482.550,0083.470,0082.140,0082.890,0082.890,00142.200
22 de mai. de 202482.400,0083.410,0082.200,0082.220,0082.220,00172.400
21 de mai. de 202484.200,0084.550,0082.950,0083.040,0083.040,00197.500
20 de mai. de 202482.000,0083.880,0082.000,0083.630,0083.630,00240.400
17 de mai. de 202481.600,0082.740,0081.010,0081.860,0081.860,00193.300
16 de mai. de 202480.300,0081.310,0079.920,0081.310,0081.310,00248.100
15 de mai. de 202480.000,0081.990,0078.970,0079.590,0079.590,00511.900
14 de mai. de 202483.500,0084.430,0081.830,0082.490,0082.490,00276.500
13 de mai. de 202483.700,0084.630,0083.600,0084.350,0084.350,00157.500
10 de mai. de 202484.260,0085.650,0083.950,0084.330,0084.330,00102.000
09 de mai. de 202484.100,0085.130,0083.890,0083.980,0083.980,0092.500
08 de mai. de 202482.720,0084.940,0082.160,0084.050,0084.050,00232.800
07 de mai. de 202484.500,0085.390,0083.880,0085.190,0085.190,00276.200
02 de mai. de 202481.950,0082.920,0081.480,0082.670,0082.670,0096.700
01 de mai. de 202483.330,0083.520,0082.220,0082.910,0082.910,00133.700
30 de abr. de 202482.500,0084.100,0081.840,0083.520,0083.520,00275.600
26 de abr. de 202478.540,0080.930,0078.200,0080.730,0080.730,00220.700
25 de abr. de 202478.610,0079.000,0077.900,0078.000,0078.000,00167.400
24 de abr. de 202478.340,0080.100,0078.120,0079.670,0079.670,00252.600
23 de abr. de 202478.490,0078.490,0076.910,0077.690,0077.690,00120.200
22 de abr. de 202476.130,0077.800,0075.910,0077.800,0077.800,00244.600
19 de abr. de 202479.920,0080.290,0076.680,0076.700,0076.700,00425.900
18 de abr. de 202481.070,0081.920,0080.680,0081.330,0081.330,00160.700
17 de abr. de 202482.860,0083.000,0081.130,0081.520,0081.520,00185.800
16 de abr. de 202482.850,0083.470,0082.400,0082.850,0082.850,00205.800
15 de abr. de 202485.130,0085.500,0083.830,0084.220,0084.220,00182.500
12 de abr. de 202487.480,0087.930,0085.960,0086.230,0086.230,00163.800
11 de abr. de 202485.550,0086.960,0085.510,0086.830,0086.830,0082.300
10 de abr. de 202486.570,0087.420,0086.280,0086.410,0086.410,00105.300
09 de abr. de 202485.160,0087.300,0085.000,0087.300,0087.300,00165.300
08 de abr. de 202484.790,0085.770,0084.010,0084.790,0084.790,00167.200
05 de abr. de 202484.500,0084.750,0082.890,0083.060,0083.060,00203.800
04 de abr. de 202486.500,0087.190,0085.900,0085.900,0085.900,00186.000
03 de abr. de 202486.000,0086.250,0084.670,0085.040,0085.040,00198.700
02 de abr. de 202486.810,0087.340,0086.070,0086.420,0086.420,00190.000
01 de abr. de 202485.700,0087.400,0085.600,0086.770,0086.770,00253.700
29 de mar. de 202485.190,0085.340,0084.250,0084.980,0084.980,0049.600
28 de mar. de 202484.610,0085.650,0084.340,0084.940,0084.940,00199.600
28 de mar. de 2024500 Dividendo
27 de mar. de 202485.290,0085.800,0084.950,0085.180,0084.680,00274.200
26 de mar. de 202485.620,0086.450,0085.100,0086.000,0085.495,19177.400
25 de mar. de 202485.900,0087.080,0085.780,0085.990,0085.485,24162.100
22 de mar. de 202488.100,0088.600,0086.710,0087.000,0086.489,32314.200
21 de mar. de 202490.470,0090.700,0087.710,0088.520,0088.000,39312.900
19 de mar. de 202488.780,0089.520,0088.180,0089.050,0088.527,28217.100
18 de mar. de 202486.000,0088.890,0085.610,0088.790,0088.268,81213.500
15 de mar. de 202484.480,0085.660,0084.320,0085.530,0085.027,95252.800
14 de mar. de 202485.760,0085.760,0083.450,0084.090,0083.596,40259.600
13 de mar. de 202486.550,0086.870,0084.540,0085.750,0085.246,66205.500
12 de mar. de 202485.490,0086.400,0084.530,0086.130,0085.624,42268.800
11 de mar. de 202486.360,0087.600,0085.320,0086.530,0086.022,08257.500
08 de mar. de 202489.040,0090.190,0088.770,0089.360,0088.835,46437.000
07 de mar. de 202490.980,0091.340,0089.370,0089.640,0089.113,82227.700
06 de mar. de 202490.310,0091.540,0089.800,0090.980,0090.445,95196.900
05 de mar. de 202491.000,0092.010,0090.440,0091.220,0090.684,55180.200
04 de mar. de 202492.950,0093.220,0090.700,0091.000,0090.465,84288.500
01 de mar. de 202490.550,0091.620,0090.300,0091.450,0090.913,20176.500
29 de fev. de 202489.500,0090.380,0088.850,0090.150,0089.620,83242.300
28 de fev. de 202489.930,0090.600,0089.210,0089.870,0089.342,47185.600
27 de fev. de 202489.000,0090.950,0088.540,0089.930,0089.402,12297.400
26 de fev. de 202487.080,0088.770,0086.650,0088.090,0087.572,92244.100
22 de fev. de 202485.790,0087.390,0085.500,0086.460,0085.952,48312.800
21 de fev. de 202485.820,0086.000,0083.760,0084.440,0083.944,34340.600
20 de fev. de 202482.730,0087.180,0082.650,0086.860,0086.350,14350.200
19 de fev. de 202483.710,0084.300,0082.860,0082.860,0082.373,62169.000
16 de fev. de 202483.740,0085.130,0083.030,0084.210,0083.715,70334.700
15 de fev. de 202480.500,0082.700,0080.230,0082.680,0082.194,67380.100
14 de fev. de 202477.410,0080.990,0076.530,0080.750,0080.276,00555.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...