Mercado fechado

Sysmex Corporation (6869.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.591,00+19,50 (+0,76%)
No fechamento: 03:15PM JST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20242.571,002.612,002.548,002.591,002.591,001.436.400
27 de jun. de 20242.578,502.598,002.552,002.571,502.571,501.443.700
26 de jun. de 20242.562,002.604,002.527,002.577,002.577,001.875.300
25 de jun. de 20242.537,002.566,502.511,502.556,502.556,501.277.000
24 de jun. de 20242.490,002.548,002.482,502.523,002.523,001.288.800
21 de jun. de 20242.494,002.498,002.466,002.482,502.482,501.737.300
20 de jun. de 20242.471,002.493,002.451,002.473,002.473,00876.800
19 de jun. de 20242.504,002.533,002.460,002.480,002.480,00920.200
18 de jun. de 20242.544,002.565,502.504,002.516,002.516,00923.600
17 de jun. de 20242.502,502.535,002.491,502.529,002.529,001.153.200
14 de jun. de 20242.510,002.550,502.470,502.500,002.500,001.984.300
13 de jun. de 20242.623,002.627,502.555,002.560,002.560,00685.400
12 de jun. de 20242.590,502.622,002.579,002.605,002.605,00932.100
11 de jun. de 20242.600,002.634,502.588,502.634,002.634,00803.300
10 de jun. de 20242.619,002.629,002.588,002.600,002.600,00866.700
07 de jun. de 20242.605,002.650,502.605,002.620,002.620,00895.800
06 de jun. de 20242.680,002.701,002.612,502.623,002.623,00884.300
05 de jun. de 20242.673,002.680,002.602,002.639,002.639,001.404.400
04 de jun. de 20242.693,002.805,502.527,502.653,502.653,505.472.200
03 de jun. de 20242.708,002.714,502.659,502.675,002.675,001.378.700
31 de mai. de 20242.633,002.699,002.631,002.679,502.679,503.782.900
30 de mai. de 20242.576,502.610,502.539,002.593,502.593,501.605.500
29 de mai. de 20242.632,002.659,502.598,502.601,502.601,501.194.900
28 de mai. de 20242.675,002.679,502.636,502.666,002.666,00917.900
27 de mai. de 20242.666,502.701,002.650,502.695,502.695,50951.300
24 de mai. de 20242.671,002.683,502.647,002.666,502.666,501.243.200
23 de mai. de 20242.783,002.783,002.702,002.719,002.719,001.420.400
22 de mai. de 20242.705,502.729,002.694,002.713,502.713,501.151.400
21 de mai. de 20242.783,502.785,002.707,002.708,002.708,001.154.700
20 de mai. de 20242.796,502.819,002.735,002.767,502.767,501.582.200
17 de mai. de 20242.733,502.774,002.710,502.748,502.748,501.641.300
16 de mai. de 20242.697,002.702,502.647,502.695,502.695,501.494.700
15 de mai. de 20242.800,002.800,002.691,002.693,502.693,501.644.000
14 de mai. de 20242.644,002.694,502.643,502.655,002.655,001.684.600
13 de mai. de 20242.603,502.643,502.560,502.622,502.622,502.208.900
10 de mai. de 20242.654,002.657,502.576,002.609,002.609,003.953.600
09 de mai. de 20242.638,002.765,502.636,502.704,002.704,002.593.800
08 de mai. de 20242.650,002.712,002.635,002.655,502.655,501.525.400
07 de mai. de 20242.676,002.680,002.640,502.650,502.650,501.502.300
02 de mai. de 20242.633,002.668,502.625,002.660,502.660,501.626.600
01 de mai. de 20242.564,502.662,002.557,002.641,502.641,502.354.000
30 de abr. de 20242.511,502.538,002.498,502.533,502.533,501.803.100
26 de abr. de 20242.454,502.506,502.448,002.487,502.487,501.103.300
25 de abr. de 20242.503,502.507,002.479,002.488,002.488,001.167.100
24 de abr. de 20242.480,002.545,002.473,502.526,502.526,501.112.600
23 de abr. de 20242.480,002.497,502.456,502.488,002.488,001.486.200
22 de abr. de 20242.372,002.451,502.322,002.450,502.450,502.041.000
19 de abr. de 20242.441,502.446,502.305,002.322,002.322,002.440.400
18 de abr. de 20242.431,002.483,502.417,502.450,502.450,501.118.300
17 de abr. de 20242.474,502.474,502.431,502.440,002.440,001.577.900
16 de abr. de 20242.438,502.484,002.406,502.468,502.468,501.782.700
15 de abr. de 20242.480,002.494,002.438,502.447,502.447,501.310.200
12 de abr. de 20242.499,502.548,002.493,002.500,002.500,001.384.100
11 de abr. de 20242.445,002.519,502.435,002.503,502.503,501.597.500
10 de abr. de 20242.481,002.518,002.474,502.479,002.479,002.108.100
09 de abr. de 20242.525,002.526,002.472,502.481,002.481,001.556.100
08 de abr. de 20242.535,502.538,002.478,002.509,002.509,001.442.400
05 de abr. de 20242.524,002.527,002.488,502.508,002.508,001.513.100
04 de abr. de 20242.571,002.606,502.531,002.551,502.551,501.529.300
03 de abr. de 20242.578,002.585,002.540,502.569,502.569,501.296.300
02 de abr. de 20242.689,002.696,002.595,502.606,002.606,001.665.600
01 de abr. de 20242.695,002.722,502.660,502.688,502.688,501.246.800
29 de mar. de 20242.685,002.685,002.637,002.661,502.661,50654.900
28 de mar. de 20242.723,002.741,002.676,002.687,502.687,501.118.500
28 de mar. de 202414 Dividendo
28 de mar. de 20243:1 Desdobramento de ações
27 de mar. de 20242.689,002.749,672.674,332.745,672.731,671.621.500
26 de mar. de 20242.680,332.693,002.652,672.674,002.660,371.615.500
25 de mar. de 20242.796,672.796,672.710,002.710,002.696,181.206.000
22 de mar. de 20242.823,332.825,672.777,672.796,332.782,07966.300
21 de mar. de 20242.811,672.830,332.787,672.807,002.792,691.513.800
19 de mar. de 20242.799,002.820,672.778,672.801,672.787,381.383.300
18 de mar. de 20242.694,002.814,332.688,672.795,672.781,411.581.600
15 de mar. de 20242.629,002.692,332.627,672.675,002.661,361.966.500
14 de mar. de 20242.626,672.663,332.598,002.647,332.633,831.485.600
13 de mar. de 20242.695,002.721,672.653,002.661,672.648,091.698.900
12 de mar. de 20242.676,672.709,672.631,332.701,002.687,231.358.700
11 de mar. de 20242.687,332.703,002.656,672.700,002.686,231.867.500
08 de mar. de 20242.707,332.748,332.685,332.737,332.723,382.298.000
07 de mar. de 20242.808,332.828,332.752,672.757,332.743,271.613.100
06 de mar. de 20242.705,332.780,002.703,002.780,002.765,821.395.900
05 de mar. de 20242.775,672.791,672.742,672.749,672.735,651.096.200
04 de mar. de 20242.806,672.818,332.752,672.759,672.745,602.041.200
01 de mar. de 20242.804,002.816,332.773,332.802,672.788,381.259.400
29 de fev. de 20242.781,002.820,002.770,002.806,672.792,363.116.400
28 de fev. de 20242.727,672.775,332.708,672.771,672.757,531.650.900
27 de fev. de 20242.711,672.748,332.709,332.744,672.730,671.248.300
26 de fev. de 20242.693,332.757,332.691,332.710,332.696,511.755.900
22 de fev. de 20242.643,332.694,672.628,002.682,332.668,661.671.300
21 de fev. de 20242.632,332.651,332.594,672.630,002.616,591.960.800
20 de fev. de 20242.706,672.711,002.650,332.663,002.649,421.888.800
19 de fev. de 20242.695,002.731,332.669,002.723,332.709,451.331.700
16 de fev. de 20242.750,002.759,672.684,332.712,672.698,832.415.000
15 de fev. de 20242.754,002.763,332.666,672.732,002.718,071.750.500
14 de fev. de 20242.624,332.754,332.611,672.741,672.727,693.314.100
13 de fev. de 20242.659,672.724,002.636,002.711,672.697,844.396.200
09 de fev. de 20242.554,332.596,672.553,672.570,672.557,561.488.900
08 de fev. de 20242.593,002.604,002.524,672.593,002.579,782.554.200
07 de fev. de 20242.552,672.561,332.505,002.537,672.524,731.844.400
06 de fev. de 20242.595,672.617,332.555,332.567,002.553,911.702.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...