Mercado abrirá em 5 h 30 min

Tomita Electric Co.,Ltd. (6898.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.510,00+20,00 (+1,34%)
No fechamento: 03:15PM JST
Período:
06 de jun. de 2023 - 06 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jun. de 20241.490,001.543,001.490,001.510,001.510,00900
05 de jun. de 20241.490,001.490,001.490,001.490,001.490,00700
04 de jun. de 20241.521,001.535,001.512,001.515,001.515,00600
03 de jun. de 20241.523,001.534,001.523,001.533,001.533,00900
31 de mai. de 20241.522,001.522,001.493,001.495,001.495,003.400
30 de mai. de 20241.500,001.513,001.481,001.492,001.492,00600
29 de mai. de 20241.539,001.539,001.497,001.497,001.497,001.700
28 de mai. de 20241.478,001.478,001.478,001.478,001.478,00-
27 de mai. de 20241.470,001.478,001.470,001.478,001.478,00200
24 de mai. de 20241.462,001.462,001.455,001.455,001.455,00200
23 de mai. de 20241.478,001.478,001.462,001.462,001.462,00600
22 de mai. de 20241.460,001.480,001.460,001.475,001.475,00300
21 de mai. de 20241.464,001.472,001.460,001.460,001.460,00600
20 de mai. de 20241.440,001.452,001.440,001.452,001.452,00400
17 de mai. de 20241.450,001.450,001.435,001.435,001.435,002.100
16 de mai. de 20241.446,001.500,001.446,001.500,001.500,00500
15 de mai. de 20241.470,001.470,001.469,001.470,001.470,001.000
14 de mai. de 20241.489,001.489,001.489,001.489,001.489,00-
13 de mai. de 20241.473,001.504,001.455,001.489,001.489,001.800
10 de mai. de 20241.499,001.500,001.499,001.500,001.500,00500
09 de mai. de 20241.499,001.525,001.490,001.499,001.499,001.500
08 de mai. de 20241.546,001.546,001.480,001.497,001.497,001.500
07 de mai. de 20241.568,001.568,001.546,001.546,001.546,00700
02 de mai. de 20241.550,001.568,001.541,001.568,001.568,001.600
01 de mai. de 20241.560,001.560,001.560,001.560,001.560,00-
30 de abr. de 20241.561,001.561,001.560,001.560,001.560,00900
26 de abr. de 20241.550,001.587,001.550,001.555,001.555,00500
25 de abr. de 20241.550,001.587,001.550,001.570,001.570,002.500
24 de abr. de 20241.542,001.554,001.514,001.537,001.537,001.900
23 de abr. de 20241.540,001.540,001.530,001.540,001.540,001.100
22 de abr. de 20241.547,001.547,001.530,001.530,001.530,00300
19 de abr. de 20241.570,001.570,001.545,001.545,001.545,003.400
18 de abr. de 20241.599,001.599,001.573,001.573,001.573,00200
17 de abr. de 20241.587,001.620,001.570,001.581,001.581,002.200
16 de abr. de 20241.613,001.629,001.570,001.582,001.582,001.200
15 de abr. de 20241.570,001.649,001.570,001.630,001.630,005.700
12 de abr. de 20241.654,001.654,001.602,001.610,001.610,004.300
11 de abr. de 20241.584,001.660,001.584,001.654,001.654,0012.400
10 de abr. de 20241.560,001.563,001.505,001.520,001.520,005.600
09 de abr. de 20241.535,001.535,001.535,001.535,001.535,00500
08 de abr. de 20241.513,001.550,001.513,001.535,001.535,001.400
05 de abr. de 20241.480,001.550,001.480,001.483,001.483,0011.400
04 de abr. de 20241.604,001.612,001.490,001.493,001.493,005.500
03 de abr. de 20241.630,001.655,001.592,001.592,001.592,001.900
02 de abr. de 20241.617,001.648,001.567,001.630,001.630,005.000
01 de abr. de 20241.647,001.675,001.614,001.615,001.615,004.700
29 de mar. de 20241.710,001.710,001.670,001.670,001.670,001.000
28 de mar. de 20241.687,001.733,001.687,001.691,001.691,004.600
27 de mar. de 20241.701,001.709,001.673,001.677,001.677,003.700
26 de mar. de 20241.717,001.717,001.671,001.709,001.709,003.700
25 de mar. de 20241.700,001.717,001.666,001.717,001.717,002.900
22 de mar. de 20241.653,001.750,001.636,001.685,001.685,009.700
21 de mar. de 20241.613,001.649,001.605,001.640,001.640,007.600
19 de mar. de 20241.655,001.655,001.614,001.615,001.615,003.400
18 de mar. de 20241.725,001.725,001.566,001.615,001.615,0024.100
15 de mar. de 20241.580,001.725,001.580,001.724,001.724,0017.300
14 de mar. de 20241.546,001.581,001.545,001.577,001.577,0010.500
13 de mar. de 20241.603,001.603,001.520,001.540,001.540,0020.100
12 de mar. de 20241.694,001.725,001.560,001.580,001.580,0039.900
11 de mar. de 20241.649,001.773,001.550,001.734,001.734,00186.000
08 de mar. de 20241.469,001.499,001.453,001.473,001.473,006.000
07 de mar. de 20241.487,001.500,001.483,001.483,001.483,003.300
06 de mar. de 20241.500,001.500,001.478,001.498,001.498,002.400
05 de mar. de 20241.500,001.500,001.475,001.500,001.500,004.200
04 de mar. de 20241.493,001.500,001.480,001.500,001.500,004.200
01 de mar. de 20241.470,001.470,001.466,001.466,001.466,001.700
29 de fev. de 20241.479,001.479,001.420,001.459,001.459,001.300
28 de fev. de 20241.471,001.495,001.461,001.485,001.485,001.300
27 de fev. de 20241.456,001.486,001.456,001.470,001.470,001.000
26 de fev. de 20241.501,001.501,001.447,001.455,001.455,002.900
22 de fev. de 20241.461,001.461,001.420,001.420,001.420,001.700
21 de fev. de 20241.452,001.452,001.424,001.431,001.431,00800
20 de fev. de 20241.430,001.430,001.422,001.422,001.422,00200
19 de fev. de 20241.426,001.449,001.365,001.430,001.430,009.600
16 de fev. de 20241.425,001.430,001.421,001.421,001.421,001.700
15 de fev. de 20241.420,001.430,001.420,001.420,001.420,00600
14 de fev. de 20241.481,001.481,001.402,001.402,001.402,001.200
13 de fev. de 20241.481,001.489,001.475,001.489,001.489,001.200
09 de fev. de 20241.481,001.481,001.475,001.475,001.475,00700
08 de fev. de 20241.503,001.503,001.488,001.488,001.488,001.200
07 de fev. de 20241.503,001.503,001.500,001.503,001.503,00700
06 de fev. de 20241.491,001.491,001.491,001.491,001.491,00100
05 de fev. de 20241.515,001.515,001.494,001.494,001.494,00800
02 de fev. de 20241.492,001.501,001.492,001.501,001.501,00600
01 de fev. de 20241.510,001.510,001.492,001.492,001.492,00900
31 de jan. de 20241.503,001.530,001.503,001.510,001.510,001.600
30 de jan. de 20241.538,001.538,001.502,001.502,001.502,003.100
29 de jan. de 20241.500,001.566,001.500,001.538,001.538,004.000
26 de jan. de 20241.500,001.500,001.473,001.494,001.494,001.200
25 de jan. de 20241.503,001.503,001.473,001.481,001.481,001.000
24 de jan. de 20241.484,001.503,001.456,001.503,001.503,001.000
23 de jan. de 20241.484,001.484,001.484,001.484,001.484,00200
22 de jan. de 20241.437,001.455,001.437,001.455,001.455,00800
19 de jan. de 20241.440,001.440,001.430,001.430,001.430,001.000
18 de jan. de 20241.445,001.450,001.420,001.441,001.441,001.500
17 de jan. de 20241.442,001.442,001.442,001.442,001.442,00700
16 de jan. de 20241.422,001.450,001.411,001.442,001.442,002.600
15 de jan. de 20241.422,001.425,001.422,001.425,001.425,00400
12 de jan. de 20241.411,001.428,001.403,001.421,001.421,001.800
11 de jan. de 20241.423,001.423,001.418,001.418,001.418,001.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...