Mercado fechado

Mirai Works Inc. (6563.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
741,00-1,00 (-0,13%)
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 2024742,00742,00734,00741,00741,005.200
09 de mai. de 2024738,00743,00732,00742,00742,004.700
08 de mai. de 2024746,00754,00739,00739,00739,003.400
07 de mai. de 2024732,00754,00728,00754,00754,003.300
02 de mai. de 2024722,00750,00722,00732,00732,0010.000
01 de mai. de 2024722,00722,00722,00722,00722,00-
30 de abr. de 2024721,00726,00721,00722,00722,001.300
26 de abr. de 2024727,00727,00711,00721,00721,005.000
25 de abr. de 2024721,00721,00712,00721,00721,004.900
24 de abr. de 2024716,00723,00716,00721,00721,001.500
23 de abr. de 2024712,00720,00712,00717,00717,001.700
22 de abr. de 2024710,00715,00703,00713,00713,005.400
19 de abr. de 2024711,00717,00701,00713,00713,007.100
18 de abr. de 2024723,00723,00715,00717,00717,002.200
17 de abr. de 2024725,00735,00712,00714,00714,001.600
16 de abr. de 2024720,00722,00701,00722,00722,0012.300
15 de abr. de 2024731,00743,00722,00724,00724,005.200
12 de abr. de 2024735,00748,00730,00731,00731,001.800
11 de abr. de 2024738,00738,00734,00736,00736,001.400
10 de abr. de 2024744,00755,00732,00739,00739,003.600
09 de abr. de 2024750,00750,00730,00744,00744,004.000
08 de abr. de 2024735,00750,00735,00745,00745,001.300
05 de abr. de 2024730,00748,00720,00745,00745,0012.600
04 de abr. de 2024750,00755,00732,00735,00735,009.300
03 de abr. de 2024757,00757,00737,00752,00752,0010.800
02 de abr. de 2024771,00772,00756,00758,00758,008.900
01 de abr. de 2024789,00789,00770,00775,00775,003.300
29 de mar. de 2024770,00781,00765,00775,00775,0010.800
28 de mar. de 2024786,00786,00769,00769,00769,003.500
27 de mar. de 2024782,00785,00775,00782,00782,001.600
26 de mar. de 2024778,00784,00770,00782,00782,006.800
25 de mar. de 2024790,00794,00766,00775,00775,0018.700
22 de mar. de 2024801,00801,00793,00795,00795,003.300
21 de mar. de 2024790,00803,00790,00801,00801,005.800
19 de mar. de 2024785,00796,00785,00794,00794,003.200
18 de mar. de 2024783,00798,00778,00789,00789,006.700
15 de mar. de 2024803,00803,00782,00782,00782,003.300
14 de mar. de 2024789,00807,00784,00790,00790,006.600
13 de mar. de 2024788,00805,00788,00789,00789,003.700
12 de mar. de 2024774,00801,00774,00782,00782,003.300
11 de mar. de 2024783,00788,00774,00775,00775,0017.300
08 de mar. de 2024802,00814,00794,00794,00794,004.100
07 de mar. de 2024800,00814,00800,00803,00803,006.700
06 de mar. de 2024786,00806,00783,00796,00796,007.900
05 de mar. de 2024794,00794,00777,00786,00786,0022.600
04 de mar. de 2024806,00822,00792,00795,00795,0015.900
01 de mar. de 2024837,00837,00803,00803,00803,0023.800
29 de fev. de 2024827,00836,00827,00835,00835,003.800
28 de fev. de 2024813,00835,00813,00831,00831,005.200
27 de fev. de 2024822,00829,00807,00820,00820,0010.200
26 de fev. de 2024818,00837,00811,00828,00828,0015.400
22 de fev. de 2024840,00840,00804,00807,00807,0023.300
21 de fev. de 2024809,00855,00799,00841,00841,0059.100
20 de fev. de 2024806,00817,00800,00808,00808,0012.600
19 de fev. de 2024783,00821,00783,00806,00806,0016.900
16 de fev. de 2024797,00797,00761,00783,00783,0025.900
15 de fev. de 2024816,00816,00750,00797,00797,0091.200
14 de fev. de 2024833,00865,00809,00822,00822,00178.700
13 de fev. de 2024820,00833,00811,00824,00824,0045.200
09 de fev. de 2024802,00812,00802,00812,00812,009.600
08 de fev. de 2024802,00809,00793,00802,00802,0011.300
07 de fev. de 2024801,00805,00797,00802,00802,006.700
06 de fev. de 2024801,00812,00793,00801,00801,008.500
05 de fev. de 2024800,00814,00800,00802,00802,001.700
02 de fev. de 2024801,00810,00790,00799,00799,0013.000
01 de fev. de 2024798,00809,00791,00806,00806,0011.400
31 de jan. de 2024801,00807,00791,00799,00799,0015.100
30 de jan. de 2024803,00811,00799,00808,00808,008.400
29 de jan. de 2024805,00813,00797,00803,00803,0013.900
26 de jan. de 2024793,00830,00786,00804,00804,0071.700
25 de jan. de 2024792,00794,00781,00784,00784,0014.900
24 de jan. de 2024795,00795,00787,00787,00787,003.500
23 de jan. de 2024805,00805,00784,00791,00791,008.000
22 de jan. de 2024777,00809,00777,00793,00793,0016.000
19 de jan. de 2024778,00782,00776,00777,00777,005.600
18 de jan. de 2024768,00783,00768,00778,00778,003.900
17 de jan. de 2024787,00790,00764,00768,00768,0022.600
16 de jan. de 2024792,00804,00790,00791,00791,0013.600
15 de jan. de 2024819,00821,00790,00795,00795,0015.800
12 de jan. de 2024832,00834,00820,00821,00821,0011.200
11 de jan. de 2024835,00839,00828,00832,00832,006.700
10 de jan. de 2024831,00839,00831,00831,00831,005.800
09 de jan. de 2024837,00843,00829,00831,00831,009.900
05 de jan. de 2024833,00848,00831,00831,00831,008.500
04 de jan. de 2024836,00843,00824,00837,00837,0015.300
29 de dez. de 2023849,00851,00822,00837,00837,0024.500
28 de dez. de 2023848,00855,00839,00853,00853,007.400
27 de dez. de 2023837,00848,00832,00848,00848,009.700
26 de dez. de 2023843,00843,00830,00837,00837,008.000
25 de dez. de 2023840,00841,00834,00840,00840,009.300
22 de dez. de 2023838,00844,00837,00840,00840,002.300
21 de dez. de 2023851,00851,00836,00840,00840,003.600
20 de dez. de 2023839,00865,00839,00842,00842,0029.700
19 de dez. de 2023842,00848,00839,00840,00840,007.100
18 de dez. de 2023832,00850,00832,00850,00850,004.200
15 de dez. de 2023836,00846,00835,00844,00844,009.900
14 de dez. de 2023839,00846,00837,00840,00840,006.900
13 de dez. de 2023841,00867,00841,00846,00846,0011.700
12 de dez. de 2023864,00880,00832,00833,00833,0023.400
11 de dez. de 2023881,00883,00863,00863,00863,0011.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...