Mercado fechado

Tokyo Automatic Machinery Works, Ltd. (6360.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.475,00+10,00 (+0,29%)
No fechamento: 03:15PM JST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 20243.445,003.500,003.415,003.475,003.475,006.400
09 de mai. de 20243.545,003.545,003.445,003.465,003.465,004.400
08 de mai. de 20243.455,003.530,003.450,003.500,003.500,005.100
07 de mai. de 20243.615,003.615,003.455,003.460,003.460,008.600
02 de mai. de 20243.580,003.585,003.425,003.550,003.550,0021.900
01 de mai. de 20243.425,003.690,003.425,003.595,003.595,0059.900
30 de abr. de 20243.100,003.415,003.010,003.415,003.415,0070.000
26 de abr. de 20242.900,002.940,002.900,002.911,002.911,001.000
25 de abr. de 20242.885,002.885,002.885,002.885,002.885,00-
24 de abr. de 20242.920,002.920,002.885,002.885,002.885,001.200
23 de abr. de 20242.878,002.878,002.845,002.845,002.845,001.400
22 de abr. de 20242.875,002.880,002.775,002.880,002.880,001.400
19 de abr. de 20242.960,002.960,002.751,002.850,002.850,003.600
18 de abr. de 20242.951,002.960,002.951,002.960,002.960,00700
17 de abr. de 20243.030,003.030,002.982,002.990,002.990,00700
16 de abr. de 20243.020,003.020,002.983,003.010,003.010,001.200
15 de abr. de 20242.981,003.030,002.981,003.030,003.030,001.300
12 de abr. de 20243.015,003.015,002.970,002.970,002.970,00800
11 de abr. de 20243.000,003.025,002.981,003.020,003.020,001.200
10 de abr. de 20242.986,003.000,002.950,003.000,003.000,007.700
09 de abr. de 20242.999,003.000,002.976,003.000,003.000,003.900
08 de abr. de 20243.000,003.000,002.980,003.000,003.000,00400
05 de abr. de 20243.015,003.015,002.941,002.950,002.950,003.400
04 de abr. de 20243.000,003.050,002.980,003.000,003.000,004.900
03 de abr. de 20243.000,003.000,003.000,003.000,003.000,00200
02 de abr. de 20243.015,003.030,002.980,002.980,002.980,001.600
01 de abr. de 20243.040,003.045,003.000,003.000,003.000,001.500
29 de mar. de 20242.921,002.921,002.921,002.921,002.921,00-
28 de mar. de 20242.920,002.921,002.920,002.921,002.921,001.200
28 de mar. de 202460 Dividendo
27 de mar. de 20242.997,003.005,002.997,002.998,002.938,00900
26 de mar. de 20242.997,002.997,002.997,002.997,002.937,02100
25 de mar. de 20242.943,003.000,002.943,002.997,002.937,021.500
22 de mar. de 20242.943,002.965,002.940,002.965,002.905,662.000
21 de mar. de 20242.931,002.949,002.929,002.949,002.889,982.000
19 de mar. de 20242.889,002.916,002.875,002.916,002.857,642.400
18 de mar. de 20242.919,002.961,002.919,002.919,002.860,582.300
15 de mar. de 20242.880,002.880,002.875,002.875,002.817,461.500
14 de mar. de 20242.830,002.880,002.830,002.880,002.822,36700
13 de mar. de 20242.850,002.850,002.843,002.843,002.786,10200
12 de mar. de 20242.850,002.850,002.850,002.850,002.792,96-
11 de mar. de 20242.853,002.853,002.845,002.850,002.792,96600
08 de mar. de 20242.855,002.855,002.853,002.853,002.795,90400
07 de mar. de 20242.900,002.900,002.871,002.871,002.813,541.500
06 de mar. de 20242.855,002.870,002.855,002.870,002.812,56300
05 de mar. de 20242.927,002.927,002.830,002.855,002.797,861.700
04 de mar. de 20242.902,002.927,002.889,002.889,002.831,183.000
01 de mar. de 20242.927,002.927,002.874,002.927,002.868,421.900
29 de fev. de 20242.904,002.927,002.840,002.927,002.868,424.100
28 de fev. de 20242.897,002.904,002.861,002.904,002.845,882.600
27 de fev. de 20242.853,002.893,002.853,002.863,002.805,702.500
26 de fev. de 20242.797,002.848,002.791,002.848,002.791,006.300
22 de fev. de 20242.836,002.836,002.788,002.789,002.733,182.600
21 de fev. de 20242.800,002.836,002.769,002.836,002.779,244.600
20 de fev. de 20242.800,002.800,002.770,002.789,002.733,182.500
19 de fev. de 20242.740,002.835,002.740,002.800,002.743,961.300
16 de fev. de 20242.737,002.797,002.737,002.746,002.691,042.200
15 de fev. de 20242.768,002.805,002.736,002.737,002.682,224.900
14 de fev. de 20242.790,002.818,002.728,002.766,002.710,649.400
13 de fev. de 20242.815,002.817,002.797,002.810,002.753,761.300
09 de fev. de 20242.787,002.829,002.787,002.829,002.772,381.100
08 de fev. de 20242.810,002.830,002.803,002.804,002.747,882.600
07 de fev. de 20242.825,002.825,002.785,002.801,002.744,948.400
06 de fev. de 20242.892,002.892,002.812,002.832,002.775,325.400
05 de fev. de 20242.860,002.938,002.820,002.904,002.845,8815.200
02 de fev. de 20243.065,003.225,003.065,003.100,003.037,9615.900
01 de fev. de 20242.985,003.085,002.985,003.085,003.023,263.800
31 de jan. de 20243.040,003.040,002.975,002.994,002.934,081.900
30 de jan. de 20243.050,003.060,003.035,003.040,002.979,16900
29 de jan. de 20242.986,003.050,002.986,003.030,002.969,361.700
26 de jan. de 20242.957,003.000,002.957,002.993,002.933,103.600
25 de jan. de 20242.964,003.010,002.964,002.991,002.931,142.700
24 de jan. de 20242.890,002.980,002.890,002.980,002.920,362.600
23 de jan. de 20242.873,002.900,002.873,002.900,002.841,961.200
22 de jan. de 20242.886,002.886,002.861,002.886,002.828,24600
19 de jan. de 20242.847,002.878,002.847,002.856,002.798,842.300
18 de jan. de 20242.836,002.860,002.836,002.840,002.783,16900
17 de jan. de 20242.845,002.877,002.838,002.838,002.781,202.900
16 de jan. de 20242.823,002.870,002.823,002.845,002.788,062.100
15 de jan. de 20242.816,002.816,002.808,002.808,002.751,80500
12 de jan. de 20242.807,002.813,002.806,002.812,002.755,72700
11 de jan. de 20242.777,002.830,002.756,002.830,002.773,367.800
10 de jan. de 20242.772,002.826,002.772,002.782,002.726,323.200
09 de jan. de 20242.774,002.785,002.765,002.770,002.714,562.300
05 de jan. de 20242.677,002.765,002.677,002.754,002.698,884.900
04 de jan. de 20242.640,002.670,002.639,002.664,002.610,68800
29 de dez. de 20232.640,002.640,002.640,002.640,002.587,16100
28 de dez. de 20232.622,002.622,002.622,002.622,002.569,53100
27 de dez. de 20232.638,002.676,002.618,002.618,002.565,601.300
26 de dez. de 20232.638,002.638,002.630,002.638,002.585,202.100
25 de dez. de 20232.641,002.641,002.630,002.638,002.585,201.700
22 de dez. de 20232.640,002.644,002.640,002.641,002.588,14600
21 de dez. de 20232.651,002.651,002.637,002.637,002.584,221.600
20 de dez. de 20232.654,002.660,002.643,002.651,002.597,942.300
19 de dez. de 20232.621,002.654,002.621,002.654,002.600,881.200
18 de dez. de 20232.647,002.647,002.610,002.611,002.558,75700
15 de dez. de 20232.603,002.632,002.603,002.620,002.567,57600
14 de dez. de 20232.617,002.617,002.603,002.603,002.550,91900
13 de dez. de 20232.609,002.629,002.609,002.619,002.566,58500
12 de dez. de 20232.645,002.645,002.610,002.612,002.559,731.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...