Mercado abrirá em 6 h 14 min

Makita Corporation (6586.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
4.545,00+27,00 (+0,60%)
No fechamento: 03:15PM JST
Período:
08 de jul. de 2023 - 08 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jul. de 20244.531,004.608,004.505,004.545,004.545,00829.500
05 de jul. de 20244.513,004.560,004.495,004.518,004.518,00764.200
04 de jul. de 20244.520,004.593,004.503,004.571,004.571,00601.800
03 de jul. de 20244.499,004.549,004.452,004.511,004.511,001.215.200
02 de jul. de 20244.484,004.572,004.462,004.499,004.499,001.900.600
01 de jul. de 20244.394,004.395,004.345,004.372,004.372,00966.300
28 de jun. de 20244.380,004.408,004.344,004.372,004.372,001.260.100
27 de jun. de 20244.299,004.347,004.275,004.321,004.321,001.475.300
26 de jun. de 20244.406,004.406,004.342,004.350,004.350,001.330.200
25 de jun. de 20244.410,004.427,004.363,004.386,004.386,00664.400
24 de jun. de 20244.348,004.420,004.342,004.395,004.395,00744.200
21 de jun. de 20244.399,004.429,004.340,004.368,004.368,001.290.900
20 de jun. de 20244.418,004.435,004.368,004.407,004.407,00616.600
19 de jun. de 20244.458,004.489,004.383,004.418,004.418,00657.500
18 de jun. de 20244.465,004.475,004.403,004.442,004.442,00820.100
17 de jun. de 20244.550,004.557,004.413,004.413,004.413,00787.800
14 de jun. de 20244.558,004.610,004.529,004.594,004.594,00779.200
13 de jun. de 20244.612,004.620,004.525,004.577,004.577,00740.200
12 de jun. de 20244.457,004.571,004.444,004.542,004.542,001.121.200
11 de jun. de 20244.539,004.635,004.510,004.597,004.597,001.040.000
10 de jun. de 20244.435,004.520,004.408,004.487,004.487,00495.100
07 de jun. de 20244.511,004.511,004.459,004.478,004.478,00634.000
06 de jun. de 20244.558,004.572,004.498,004.501,004.501,00706.300
05 de jun. de 20244.556,004.578,004.493,004.551,004.551,00848.200
04 de jun. de 20244.600,004.614,004.493,004.545,004.545,00849.900
03 de jun. de 20244.657,004.724,004.644,004.670,004.670,00524.100
31 de mai. de 20244.677,004.681,004.574,004.633,004.633,001.338.200
30 de mai. de 20244.579,004.649,004.558,004.616,004.616,00650.400
29 de mai. de 20244.671,004.711,004.608,004.643,004.643,00997.400
28 de mai. de 20244.800,004.813,004.753,004.792,004.792,00689.800
27 de mai. de 20244.874,004.914,004.811,004.867,004.867,00460.700
24 de mai. de 20244.779,004.845,004.743,004.839,004.839,00678.800
23 de mai. de 20244.748,004.774,004.727,004.774,004.774,00441.400
22 de mai. de 20244.830,004.840,004.716,004.739,004.739,00845.300
21 de mai. de 20244.863,004.891,004.786,004.787,004.787,00683.600
20 de mai. de 20244.851,004.857,004.804,004.829,004.829,00720.800
17 de mai. de 20244.756,004.863,004.747,004.823,004.823,00805.700
16 de mai. de 20244.779,004.836,004.729,004.817,004.817,00952.000
15 de mai. de 20244.690,004.706,004.602,004.646,004.646,00723.300
14 de mai. de 20244.708,004.752,004.621,004.655,004.655,00694.100
13 de mai. de 20244.677,004.716,004.609,004.708,004.708,00646.600
10 de mai. de 20244.636,004.716,004.617,004.628,004.628,00627.900
09 de mai. de 20244.579,004.667,004.579,004.605,004.605,00908.100
08 de mai. de 20244.538,004.573,004.511,004.565,004.565,00678.800
07 de mai. de 20244.550,004.581,004.468,004.557,004.557,001.011.200
02 de mai. de 20244.488,004.547,004.448,004.503,004.503,00713.300
01 de mai. de 20244.610,004.610,004.487,004.558,004.558,001.334.600
30 de abr. de 20244.628,004.682,004.507,004.603,004.603,002.133.900
26 de abr. de 20244.162,004.243,004.133,004.208,004.208,00776.200
25 de abr. de 20244.224,004.229,004.159,004.161,004.161,00561.800
24 de abr. de 20244.165,004.262,004.165,004.262,004.262,00483.600
23 de abr. de 20244.233,004.233,004.155,004.175,004.175,00547.800
22 de abr. de 20244.148,004.231,004.103,004.219,004.219,00577.300
19 de abr. de 20244.215,004.217,004.078,004.143,004.143,00613.900
18 de abr. de 20244.166,004.252,004.152,004.223,004.223,00456.700
17 de abr. de 20244.245,004.245,004.138,004.173,004.173,00382.100
16 de abr. de 20244.301,004.301,004.201,004.244,004.244,00455.000
15 de abr. de 20244.286,004.320,004.250,004.308,004.308,00506.600
12 de abr. de 20244.289,004.310,004.248,004.276,004.276,00484.700
11 de abr. de 20244.321,004.350,004.246,004.258,004.258,00713.500
10 de abr. de 20244.375,004.417,004.354,004.390,004.390,00477.700
09 de abr. de 20244.304,004.375,004.291,004.375,004.375,00482.400
08 de abr. de 20244.270,004.320,004.252,004.320,004.320,00499.600
05 de abr. de 20244.259,004.273,004.185,004.245,004.245,00471.700
04 de abr. de 20244.205,004.324,004.192,004.301,004.301,00709.300
03 de abr. de 20244.297,004.310,004.209,004.224,004.224,001.046.000
02 de abr. de 20244.163,004.185,004.112,004.160,004.160,00764.900
01 de abr. de 20244.262,004.290,004.211,004.233,004.233,00318.400
29 de mar. de 20244.288,004.315,004.241,004.271,004.271,00142.700
28 de mar. de 20244.242,004.302,004.213,004.275,004.275,00626.900
28 de mar. de 202447 Dividendo
27 de mar. de 20244.239,004.280,004.203,004.250,004.203,00923.400
26 de mar. de 20244.152,004.197,004.115,004.194,004.147,62531.600
25 de mar. de 20244.233,004.240,004.159,004.168,004.121,91538.300
22 de mar. de 20244.279,004.297,004.233,004.259,004.211,90817.600
21 de mar. de 20244.152,004.248,004.148,004.245,004.198,061.021.200
19 de mar. de 20244.056,004.101,004.036,004.091,004.045,76775.000
18 de mar. de 20244.004,004.058,003.995,004.056,004.011,15529.100
15 de mar. de 20243.895,004.006,003.886,003.972,003.928,071.094.700
14 de mar. de 20243.900,003.996,003.888,003.996,003.951,81881.600
13 de mar. de 20244.021,004.022,003.900,003.922,003.878,63616.400
12 de mar. de 20243.930,003.990,003.872,003.990,003.945,88877.900
11 de mar. de 20243.966,004.019,003.921,003.991,003.946,86696.500
08 de mar. de 20244.014,004.111,003.998,004.060,004.015,10979.600
07 de mar. de 20243.989,004.109,003.981,004.071,004.025,981.256.500
06 de mar. de 20243.875,003.969,003.864,003.961,003.917,20830.200
05 de mar. de 20243.846,003.941,003.829,003.914,003.870,72899.400
04 de mar. de 20243.916,003.917,003.801,003.844,003.801,491.024.400
01 de mar. de 20243.889,003.898,003.821,003.862,003.819,291.187.800
29 de fev. de 20243.837,003.926,003.828,003.907,003.863,791.336.600
28 de fev. de 20243.911,003.915,003.786,003.818,003.775,781.128.800
27 de fev. de 20243.837,003.969,003.824,003.949,003.905,331.039.100
26 de fev. de 20243.850,003.899,003.798,003.827,003.784,681.150.400
22 de fev. de 20243.849,003.862,003.783,003.821,003.778,741.102.400
21 de fev. de 20243.839,003.839,003.839,003.839,003.796,55195.600
20 de fev. de 20243.875,003.935,003.863,003.878,003.835,11709.300
19 de fev. de 20243.809,003.870,003.802,003.857,003.814,35490.900
16 de fev. de 20243.819,003.835,003.788,003.795,003.753,03615.500
15 de fev. de 20243.793,003.797,003.755,003.787,003.745,12783.700
14 de fev. de 20243.820,003.820,003.738,003.753,003.711,50978.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...