Mercado fechado

BayCurrent Consulting, Inc. (6532.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.662,00-68,00 (-1,82%)
No fechamento: 03:15PM JST
Período:
07 de jul. de 2023 - 07 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 20243.750,003.750,003.646,003.662,003.662,001.090.900
04 de jul. de 20243.635,003.795,003.633,003.730,003.730,002.779.400
03 de jul. de 20243.500,003.625,003.484,003.625,003.625,002.370.400
02 de jul. de 20243.340,003.479,003.339,003.470,003.470,001.597.900
01 de jul. de 20243.366,003.430,003.321,003.340,003.340,001.517.500
28 de jun. de 20243.296,003.313,003.234,003.240,003.240,00933.700
27 de jun. de 20243.291,003.291,003.245,003.263,003.263,00589.900
26 de jun. de 20243.255,003.297,003.209,003.295,003.295,00811.200
25 de jun. de 20243.120,003.239,003.120,003.221,003.221,00795.100
24 de jun. de 20243.155,003.181,003.111,003.126,003.126,00894.400
21 de jun. de 20243.125,003.184,003.117,003.147,003.147,001.092.300
20 de jun. de 20243.102,003.155,003.094,003.125,003.125,00581.100
19 de jun. de 20243.110,003.128,003.072,003.103,003.103,00545.200
18 de jun. de 20243.141,003.175,003.111,003.135,003.135,00630.400
17 de jun. de 20243.060,003.124,003.059,003.121,003.121,00801.100
14 de jun. de 20243.154,003.182,003.059,003.059,003.059,00939.400
13 de jun. de 20243.193,003.258,003.160,003.163,003.163,00889.300
12 de jun. de 20243.157,003.195,003.150,003.154,003.154,00519.300
11 de jun. de 20243.170,003.207,003.155,003.186,003.186,00467.300
10 de jun. de 20243.162,003.178,003.127,003.171,003.171,00616.100
07 de jun. de 20243.110,003.218,003.110,003.217,003.217,00922.100
06 de jun. de 20243.250,003.250,003.101,003.114,003.114,00938.200
05 de jun. de 20243.254,003.258,003.180,003.222,003.222,00745.300
04 de jun. de 20243.200,003.277,003.173,003.223,003.223,00974.100
03 de jun. de 20243.209,003.211,003.123,003.181,003.181,001.340.900
31 de mai. de 20243.230,003.242,003.179,003.204,003.204,001.174.100
30 de mai. de 20243.151,003.234,003.141,003.203,003.203,00890.700
29 de mai. de 20243.312,003.321,003.215,003.221,003.221,00795.500
28 de mai. de 20243.396,003.400,003.313,003.327,003.327,00696.700
27 de mai. de 20243.300,003.398,003.282,003.395,003.395,001.394.900
24 de mai. de 20243.340,003.340,003.231,003.249,003.249,001.080.700
23 de mai. de 20243.404,003.439,003.331,003.373,003.373,001.228.700
22 de mai. de 20243.367,003.469,003.359,003.368,003.368,001.024.800
21 de mai. de 20243.416,003.445,003.350,003.367,003.367,00638.200
20 de mai. de 20243.388,003.445,003.366,003.409,003.409,00866.400
17 de mai. de 20243.365,003.497,003.342,003.415,003.415,001.433.000
16 de mai. de 20243.270,003.339,003.205,003.328,003.328,001.299.700
15 de mai. de 20243.281,003.292,003.212,003.221,003.221,00969.900
14 de mai. de 20243.362,003.378,003.286,003.303,003.303,00904.400
13 de mai. de 20243.316,003.393,003.293,003.332,003.332,001.590.000
10 de mai. de 20243.560,003.560,003.353,003.362,003.362,001.501.000
09 de mai. de 20243.577,003.613,003.504,003.535,003.535,001.537.100
08 de mai. de 20243.570,003.664,003.523,003.613,003.613,002.363.400
07 de mai. de 20243.455,003.517,003.434,003.502,003.502,001.429.600
02 de mai. de 20243.407,003.423,003.358,003.388,003.388,001.006.100
01 de mai. de 20243.350,003.439,003.331,003.423,003.423,001.319.900
30 de abr. de 20243.364,003.415,003.344,003.372,003.372,001.407.600
26 de abr. de 20243.262,003.385,003.244,003.335,003.335,001.567.500
25 de abr. de 20243.231,003.338,003.160,003.261,003.261,001.605.000
24 de abr. de 20243.200,003.290,003.142,003.197,003.197,001.803.800
23 de abr. de 20243.301,003.325,003.226,003.243,003.243,001.200.500
22 de abr. de 20243.300,003.363,003.243,003.284,003.284,001.436.900
19 de abr. de 20243.426,003.441,003.260,003.271,003.271,002.043.000
18 de abr. de 20243.411,003.462,003.340,003.418,003.418,002.230.500
17 de abr. de 20243.539,003.629,003.456,003.458,003.458,003.558.000
16 de abr. de 20243.749,003.785,003.493,003.609,003.609,008.797.700
15 de abr. de 20243.453,003.453,003.453,003.453,003.453,00567.400
12 de abr. de 20243.036,003.056,002.911,502.953,002.953,001.971.000
11 de abr. de 20242.988,003.032,002.936,002.986,002.986,001.475.100
10 de abr. de 20243.042,003.123,002.996,003.001,003.001,002.683.300
09 de abr. de 20242.950,002.952,502.897,502.941,502.941,50907.400
08 de abr. de 20242.943,002.956,002.887,002.947,502.947,501.198.700
05 de abr. de 20242.880,002.908,502.835,502.904,502.904,501.119.600
04 de abr. de 20242.885,002.916,002.870,502.880,002.880,001.338.500
03 de abr. de 20242.800,002.850,502.787,502.833,502.833,502.188.900
02 de abr. de 20242.944,002.944,002.835,002.849,502.849,502.410.200
01 de abr. de 20243.005,003.036,002.956,502.959,002.959,001.137.400
29 de mar. de 20242.976,002.991,002.947,002.962,002.962,00651.600
28 de mar. de 20242.945,502.988,002.930,502.962,002.962,001.167.300
27 de mar. de 20242.972,002.984,002.935,002.943,502.943,501.270.700
26 de mar. de 20242.933,003.012,002.933,002.959,502.959,501.590.000
25 de mar. de 20243.040,003.048,002.933,002.933,002.933,001.588.000
22 de mar. de 20243.078,003.089,003.027,003.031,003.031,001.068.300
21 de mar. de 20243.045,003.064,003.015,003.045,003.045,001.022.900
19 de mar. de 20243.040,003.066,002.963,003.057,003.057,001.198.700
18 de mar. de 20243.000,003.024,002.991,503.024,003.024,00949.300
15 de mar. de 20242.967,503.005,002.930,003.003,003.003,001.807.800
14 de mar. de 20243.089,003.104,003.028,003.032,003.032,001.115.100
13 de mar. de 20243.153,003.183,003.068,003.077,003.077,001.114.600
12 de mar. de 20243.133,003.175,003.046,003.172,003.172,001.565.800
11 de mar. de 20243.058,003.177,003.053,003.170,003.170,001.140.400
08 de mar. de 20243.047,003.147,003.046,003.108,003.108,001.414.600
07 de mar. de 20243.186,003.198,003.075,003.080,003.080,001.999.600
06 de mar. de 20243.170,003.292,003.160,003.211,003.211,001.690.200
05 de mar. de 20243.206,003.228,003.133,003.156,003.156,001.842.000
04 de mar. de 20243.227,003.319,003.209,003.210,003.210,001.899.300
01 de mar. de 20243.288,003.352,003.232,003.256,003.256,003.201.700
29 de fev. de 20243.302,003.386,003.274,003.354,003.354,0011.736.000
28 de fev. de 20243.291,003.413,003.281,003.400,003.400,003.783.200
28 de fev. de 202425 Dividendo
27 de fev. de 20243.166,003.265,003.165,003.260,003.235,002.160.700
26 de fev. de 20243.040,003.182,003.010,003.154,003.129,812.321.800
22 de fev. de 20243.146,003.150,003.101,003.110,003.086,151.555.000
21 de fev. de 20243.150,003.170,003.085,003.134,003.109,971.820.800
20 de fev. de 20243.205,003.256,003.132,003.178,003.153,631.699.000
19 de fev. de 20243.100,003.178,003.097,003.178,003.153,631.441.800
16 de fev. de 20243.102,003.176,003.057,003.151,003.126,841.723.400
15 de fev. de 20243.071,003.094,002.992,503.081,003.057,371.662.900
14 de fev. de 20243.099,003.105,003.002,003.048,003.024,632.424.900
13 de fev. de 20243.130,003.228,003.053,003.188,003.163,552.862.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...