Mercado fechado

Kaji Technology Corporation (6391.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
4.520,00+115,00 (+2,61%)
No fechamento: 03:15PM JST
Período:
02 de jun. de 2023 - 02 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20244.385,004.520,004.385,004.520,004.520,003.300
30 de mai. de 20244.435,004.440,004.385,004.405,004.405,005.200
29 de mai. de 20244.600,004.600,004.460,004.460,004.460,006.900
28 de mai. de 20244.485,004.600,004.455,004.600,004.600,004.600
27 de mai. de 20244.395,004.510,004.380,004.480,004.480,002.300
24 de mai. de 20244.355,004.460,004.270,004.395,004.395,007.700
23 de mai. de 20244.440,004.440,004.360,004.370,004.370,003.700
22 de mai. de 20244.500,004.500,004.425,004.440,004.440,001.800
21 de mai. de 20244.555,004.590,004.510,004.510,004.510,005.200
20 de mai. de 20244.480,004.570,004.480,004.555,004.555,005.100
17 de mai. de 20244.315,004.450,004.310,004.450,004.450,001.500
16 de mai. de 20244.405,004.430,004.320,004.345,004.345,008.700
15 de mai. de 20244.555,004.560,004.400,004.400,004.400,005.900
14 de mai. de 20244.565,004.565,004.485,004.540,004.540,005.300
13 de mai. de 20244.475,004.600,004.475,004.600,004.600,005.500
10 de mai. de 20244.545,004.570,004.460,004.475,004.475,007.600
09 de mai. de 20244.565,004.625,004.565,004.585,004.585,001.400
08 de mai. de 20244.665,004.665,004.570,004.575,004.575,004.500
07 de mai. de 20244.670,004.770,004.545,004.595,004.595,0012.300
02 de mai. de 20244.695,004.860,004.645,004.660,004.660,0018.700
01 de mai. de 20244.860,004.945,004.700,004.710,004.710,0012.900
30 de abr. de 20244.650,004.975,004.650,004.860,004.860,0055.800
26 de abr. de 20245.240,005.240,005.020,005.130,005.130,0022.400
25 de abr. de 20245.360,005.360,005.140,005.140,005.140,008.600
24 de abr. de 20245.230,005.350,005.170,005.340,005.340,0011.700
23 de abr. de 20245.160,005.240,005.140,005.180,005.180,004.200
22 de abr. de 20245.140,005.260,005.140,005.150,005.150,006.200
19 de abr. de 20245.340,005.340,005.000,005.130,005.130,0021.700
18 de abr. de 20245.240,005.450,005.190,005.390,005.390,007.700
17 de abr. de 20245.370,005.380,005.050,005.300,005.300,009.700
16 de abr. de 20245.560,005.660,005.290,005.370,005.370,0017.300
15 de abr. de 20245.760,005.760,005.580,005.660,005.660,0010.900
12 de abr. de 20245.970,005.980,005.760,005.760,005.760,0013.700
11 de abr. de 20245.640,005.990,005.520,005.960,005.960,0022.000
10 de abr. de 20245.800,006.000,005.670,005.670,005.670,0013.900
09 de abr. de 20245.940,005.940,005.630,005.800,005.800,0013.000
08 de abr. de 20246.030,006.030,005.790,005.810,005.810,0023.500
05 de abr. de 20245.460,005.800,005.300,005.730,005.730,0024.300
04 de abr. de 20245.380,005.550,005.330,005.460,005.460,009.800
03 de abr. de 20245.350,005.490,005.130,005.330,005.330,0011.700
02 de abr. de 20245.570,005.590,005.300,005.380,005.380,0023.100
01 de abr. de 20245.300,005.430,005.230,005.420,005.420,0012.000
29 de mar. de 20245.180,005.320,005.130,005.240,005.240,008.600
28 de mar. de 20245.120,005.240,005.100,005.210,005.210,004.500
28 de mar. de 202440 Dividendo
27 de mar. de 20245.140,005.250,005.070,005.090,005.050,008.400
26 de mar. de 20245.190,005.200,005.080,005.140,005.099,614.500
25 de mar. de 20245.170,005.280,005.170,005.170,005.129,375.000
22 de mar. de 20245.110,005.230,005.110,005.220,005.178,984.800
21 de mar. de 20245.240,005.240,005.070,005.100,005.059,925.800
19 de mar. de 20245.190,005.200,005.090,005.140,005.099,613.100
18 de mar. de 20245.150,005.270,004.980,005.200,005.159,1410.200
15 de mar. de 20245.040,005.140,005.000,005.120,005.079,763.000
14 de mar. de 20245.130,005.160,005.020,005.040,005.000,3910.700
13 de mar. de 20245.490,005.500,005.130,005.230,005.188,9013.500
12 de mar. de 20244.800,005.300,004.780,005.300,005.258,3515.000
11 de mar. de 20245.010,005.200,004.820,004.865,004.826,7726.200
08 de mar. de 20245.500,005.550,005.180,005.290,005.248,4324.000
07 de mar. de 20245.760,006.000,005.280,005.430,005.387,3355.600
06 de mar. de 20245.630,006.080,005.510,005.660,005.615,5238.800
05 de mar. de 20245.410,006.260,005.210,005.830,005.784,18109.300
04 de mar. de 20245.400,005.850,005.100,005.310,005.268,2782.400
01 de mar. de 20245.450,005.450,005.450,005.450,005.407,1713.100
29 de fev. de 20244.865,004.925,004.630,004.745,004.707,717.600
28 de fev. de 20244.885,005.230,004.830,004.935,004.896,2230.800
27 de fev. de 20244.930,004.985,004.625,004.745,004.707,7142.600
26 de fev. de 20245.230,005.230,005.230,005.230,005.188,9016.900
22 de fev. de 20244.355,004.780,004.280,004.530,004.494,4020.400
21 de fev. de 20244.225,004.350,004.225,004.350,004.315,823.100
20 de fev. de 20244.330,004.330,004.235,004.295,004.261,252.900
19 de fev. de 20244.150,004.300,004.150,004.300,004.266,212.400
16 de fev. de 20244.030,004.195,004.000,004.140,004.107,473.600
15 de fev. de 20244.200,004.220,004.040,004.040,004.008,253.500
14 de fev. de 20244.235,004.235,004.150,004.170,004.137,232.400
13 de fev. de 20244.290,004.290,004.100,004.210,004.176,924.600
09 de fev. de 20244.360,004.360,004.300,004.305,004.271,171.800
08 de fev. de 20244.405,004.415,004.350,004.360,004.325,742.300
07 de fev. de 20244.405,004.405,004.350,004.400,004.365,421.000
06 de fev. de 20244.405,004.460,004.405,004.425,004.390,231.400
05 de fev. de 20244.490,004.490,004.400,004.405,004.370,381.800
02 de fev. de 20244.510,004.560,004.400,004.485,004.449,756.900
01 de fev. de 20244.590,004.620,004.400,004.450,004.415,0312.900
31 de jan. de 20244.065,004.275,004.060,004.275,004.241,403.400
30 de jan. de 20244.005,004.095,004.000,004.095,004.062,821.700
29 de jan. de 20244.025,004.025,003.970,003.980,003.948,721.000
26 de jan. de 20244.005,004.035,003.965,003.965,003.933,843.700
25 de jan. de 20243.955,003.955,003.935,003.935,003.904,081.000
24 de jan. de 20243.975,003.975,003.960,003.960,003.928,883.100
23 de jan. de 20243.975,003.995,003.960,003.975,003.943,762.400
22 de jan. de 20243.980,004.015,003.960,004.000,003.968,571.800
19 de jan. de 20243.955,003.975,003.940,003.955,003.923,921.200
18 de jan. de 20243.980,003.990,003.970,003.990,003.958,641.000
17 de jan. de 20244.005,004.060,003.980,003.985,003.953,68900
16 de jan. de 20244.000,004.060,003.955,004.010,003.978,491.300
15 de jan. de 20244.000,004.000,003.955,003.955,003.923,921.100
12 de jan. de 20244.070,004.070,003.975,003.995,003.963,602.300
11 de jan. de 20244.080,004.080,004.045,004.045,004.013,211.100
10 de jan. de 20244.000,004.085,004.000,004.080,004.047,941.200
09 de jan. de 20244.070,004.075,004.000,004.000,003.968,571.800
05 de jan. de 20244.120,004.120,004.070,004.070,004.038,021.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...