Mercado fechará em 5 h 4 min

Kato Works Co.,Ltd. (6390.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.301,00-5,00 (-0,38%)
No fechamento: 03:15PM JST
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jun. de 20241.312,001.312,001.295,001.301,001.301,0061.900
31 de mai. de 20241.297,001.306,001.286,001.306,001.306,0060.100
30 de mai. de 20241.288,001.298,001.272,001.287,001.287,00135.300
29 de mai. de 20241.350,001.350,001.298,001.305,001.305,0096.500
28 de mai. de 20241.347,001.355,001.335,001.344,001.344,0028.700
27 de mai. de 20241.355,001.365,001.335,001.340,001.340,0029.000
24 de mai. de 20241.322,001.343,001.315,001.329,001.329,0058.400
23 de mai. de 20241.354,001.354,001.325,001.325,001.325,0099.100
22 de mai. de 20241.377,001.377,001.351,001.354,001.354,0045.700
21 de mai. de 20241.381,001.384,001.358,001.377,001.377,0042.100
20 de mai. de 20241.321,001.376,001.321,001.373,001.373,0096.300
17 de mai. de 20241.319,001.328,001.308,001.314,001.314,0078.800
16 de mai. de 20241.398,001.398,001.321,001.324,001.324,0092.300
15 de mai. de 20241.428,001.428,001.390,001.392,001.392,00145.700
14 de mai. de 20241.381,001.388,001.360,001.386,001.386,0083.300
13 de mai. de 20241.370,001.388,001.359,001.381,001.381,0036.600
10 de mai. de 20241.367,001.376,001.358,001.370,001.370,0038.100
09 de mai. de 20241.359,001.370,001.350,001.368,001.368,0023.900
08 de mai. de 20241.355,001.377,001.355,001.359,001.359,0043.300
07 de mai. de 20241.377,001.378,001.352,001.357,001.357,0047.800
02 de mai. de 20241.364,001.371,001.351,001.371,001.371,0039.300
01 de mai. de 20241.384,001.384,001.357,001.357,001.357,0074.800
30 de abr. de 20241.378,001.398,001.367,001.387,001.387,0054.600
26 de abr. de 20241.352,001.361,001.338,001.353,001.353,00164.300
25 de abr. de 20241.385,001.389,001.360,001.361,001.361,0058.800
24 de abr. de 20241.380,001.386,001.358,001.386,001.386,00106.800
23 de abr. de 20241.390,001.390,001.369,001.384,001.384,0045.200
22 de abr. de 20241.375,001.386,001.361,001.381,001.381,0054.600
19 de abr. de 20241.381,001.382,001.344,001.354,001.354,0083.000
18 de abr. de 20241.374,001.407,001.365,001.391,001.391,0051.700
17 de abr. de 20241.398,001.405,001.365,001.377,001.377,0082.000
16 de abr. de 20241.445,001.445,001.395,001.395,001.395,0070.200
15 de abr. de 20241.450,001.466,001.445,001.453,001.453,0028.400
12 de abr. de 20241.463,001.471,001.453,001.453,001.453,0033.300
11 de abr. de 20241.459,001.477,001.445,001.471,001.471,0049.200
10 de abr. de 20241.478,001.489,001.465,001.473,001.473,0031.500
09 de abr. de 20241.458,001.480,001.458,001.478,001.478,0036.800
08 de abr. de 20241.480,001.480,001.452,001.463,001.463,0066.700
05 de abr. de 20241.470,001.473,001.445,001.464,001.464,0076.300
04 de abr. de 20241.528,001.528,001.494,001.498,001.498,0036.600
03 de abr. de 20241.500,001.534,001.485,001.511,001.511,0038.000
02 de abr. de 20241.532,001.539,001.494,001.503,001.503,0045.700
01 de abr. de 20241.549,001.564,001.516,001.530,001.530,0074.300
29 de mar. de 20241.516,001.548,001.515,001.539,001.539,0034.400
28 de mar. de 20241.537,001.555,001.512,001.515,001.515,0050.700
28 de mar. de 202430 Dividendo
27 de mar. de 20241.543,001.569,001.533,001.560,001.530,0051.900
26 de mar. de 20241.519,001.545,001.510,001.543,001.513,3343.900
25 de mar. de 20241.550,001.563,001.516,001.519,001.489,7958.900
22 de mar. de 20241.569,001.569,001.526,001.540,001.510,3863.600
21 de mar. de 20241.542,001.575,001.542,001.561,001.530,98105.200
19 de mar. de 20241.483,001.516,001.481,001.515,001.485,8759.800
18 de mar. de 20241.453,001.494,001.452,001.484,001.455,4685.100
15 de mar. de 20241.425,001.451,001.425,001.437,001.409,3748.700
14 de mar. de 20241.420,001.432,001.410,001.426,001.398,5833.600
13 de mar. de 20241.456,001.464,001.411,001.422,001.394,6580.100
12 de mar. de 20241.425,001.441,001.403,001.441,001.413,2980.700
11 de mar. de 20241.480,001.480,001.410,001.432,001.404,46153.300
08 de mar. de 20241.435,001.515,001.435,001.510,001.480,96100.300
07 de mar. de 20241.508,001.509,001.443,001.452,001.424,0867.500
06 de mar. de 20241.447,001.510,001.435,001.489,001.460,37101.900
05 de mar. de 20241.414,001.464,001.414,001.456,001.428,0071.600
04 de mar. de 20241.460,001.460,001.421,001.421,001.393,6799.800
01 de mar. de 20241.473,001.484,001.450,001.466,001.437,8148.400
29 de fev. de 20241.458,001.474,001.444,001.473,001.444,6763.000
28 de fev. de 20241.438,001.480,001.438,001.458,001.429,9680.700
27 de fev. de 20241.440,001.454,001.432,001.442,001.414,2759.800
26 de fev. de 20241.479,001.480,001.433,001.440,001.412,3164.100
22 de fev. de 20241.422,001.450,001.415,001.446,001.418,1973.700
21 de fev. de 20241.410,001.430,001.400,001.414,001.386,8181.200
20 de fev. de 20241.460,001.476,001.422,001.422,001.394,65100.400
19 de fev. de 20241.393,001.432,001.387,001.425,001.397,6084.800
16 de fev. de 20241.384,001.399,001.357,001.391,001.364,25111.600
15 de fev. de 20241.415,001.422,001.365,001.381,001.354,44154.200
14 de fev. de 20241.366,001.425,001.339,001.412,001.384,85357.900
13 de fev. de 20241.509,001.542,001.491,001.515,001.485,87190.400
09 de fev. de 20241.510,001.529,001.476,001.479,001.450,5666.600
08 de fev. de 20241.530,001.532,001.479,001.508,001.479,0097.400
07 de fev. de 20241.518,001.527,001.503,001.520,001.490,7789.200
06 de fev. de 20241.566,001.566,001.519,001.519,001.489,7983.600
05 de fev. de 20241.562,001.572,001.549,001.562,001.531,9676.000
02 de fev. de 20241.523,001.539,001.502,001.532,001.502,5476.800
01 de fev. de 20241.525,001.546,001.515,001.523,001.493,71109.200
31 de jan. de 20241.467,001.538,001.460,001.538,001.508,42267.600
30 de jan. de 20241.472,001.472,001.450,001.468,001.439,77178.100
29 de jan. de 20241.425,001.460,001.425,001.457,001.428,9894.400
26 de jan. de 20241.429,001.434,001.412,001.420,001.392,6960.900
25 de jan. de 20241.408,001.447,001.406,001.435,001.407,40105.400
24 de jan. de 20241.410,001.426,001.400,001.414,001.386,8161.400
23 de jan. de 20241.441,001.443,001.410,001.418,001.390,7354.800
22 de jan. de 20241.410,001.440,001.410,001.435,001.407,4048.900
19 de jan. de 20241.430,001.430,001.395,001.409,001.381,90107.900
18 de jan. de 20241.435,001.439,001.415,001.425,001.397,6075.300
17 de jan. de 20241.426,001.462,001.423,001.423,001.395,63131.700
16 de jan. de 20241.415,001.449,001.399,001.428,001.400,54236.500
15 de jan. de 20241.374,001.410,001.373,001.393,001.366,2173.200
12 de jan. de 20241.355,001.355,001.293,001.327,001.301,48141.500
11 de jan. de 20241.358,001.378,001.355,001.364,001.337,7780.300
10 de jan. de 20241.345,001.378,001.344,001.349,001.323,0682.600
09 de jan. de 20241.361,001.369,001.334,001.353,001.326,9897.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...