Mercado fechado

Asti Corporation (6899.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.150,00+60,00 (+1,94%)
No fechamento: 03:15PM JST
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20243.110,003.160,003.100,003.150,003.150,009.000
30 de mai. de 20243.055,003.095,003.050,003.090,003.090,0022.500
29 de mai. de 20243.185,003.190,003.120,003.120,003.120,005.800
28 de mai. de 20243.135,003.200,003.135,003.180,003.180,0011.200
27 de mai. de 20243.150,003.155,003.125,003.155,003.155,0011.300
24 de mai. de 20243.115,003.155,003.100,003.135,003.135,008.300
23 de mai. de 20243.155,003.155,003.115,003.125,003.125,009.100
22 de mai. de 20243.195,003.215,003.145,003.145,003.145,0012.700
21 de mai. de 20243.155,003.220,003.145,003.195,003.195,0021.700
20 de mai. de 20243.135,003.180,003.040,003.145,003.145,0046.600
17 de mai. de 20243.135,003.140,003.095,003.105,003.105,0014.800
16 de mai. de 20243.205,003.205,003.125,003.170,003.170,0017.100
15 de mai. de 20243.240,003.275,003.150,003.205,003.205,0034.400
14 de mai. de 20243.165,003.220,003.120,003.220,003.220,0038.100
13 de mai. de 20243.150,003.175,003.135,003.170,003.170,0011.900
10 de mai. de 20243.235,003.235,003.045,003.155,003.155,0053.200
09 de mai. de 20243.230,003.245,003.200,003.245,003.245,006.200
08 de mai. de 20243.230,003.280,003.225,003.230,003.230,009.300
07 de mai. de 20243.285,003.290,003.225,003.240,003.240,007.600
02 de mai. de 20243.270,003.300,003.230,003.270,003.270,009.500
01 de mai. de 20243.315,003.315,003.265,003.290,003.290,006.000
30 de abr. de 20243.235,003.365,003.235,003.250,003.250,0021.600
26 de abr. de 20243.330,003.335,003.220,003.245,003.245,0070.900
25 de abr. de 20243.280,003.300,003.260,003.270,003.270,005.200
24 de abr. de 20243.225,003.310,003.200,003.290,003.290,0013.100
23 de abr. de 20243.225,003.225,003.180,003.205,003.205,005.700
22 de abr. de 20243.195,003.220,003.170,003.215,003.215,004.300
19 de abr. de 20243.195,003.195,003.110,003.190,003.190,009.400
18 de abr. de 20243.200,003.260,003.170,003.235,003.235,002.400
17 de abr. de 20243.190,003.230,003.145,003.200,003.200,0012.900
16 de abr. de 20243.310,003.310,003.150,003.200,003.200,0019.700
15 de abr. de 20243.275,003.335,003.275,003.335,003.335,001.600
12 de abr. de 20243.310,003.350,003.300,003.310,003.310,002.900
11 de abr. de 20243.240,003.330,003.240,003.305,003.305,0035.400
10 de abr. de 20243.285,003.360,003.285,003.340,003.340,003.400
09 de abr. de 20243.345,003.345,003.315,003.340,003.340,001.400
08 de abr. de 20243.330,003.335,003.300,003.305,003.305,004.100
05 de abr. de 20243.320,003.355,003.295,003.305,003.305,008.600
04 de abr. de 20243.370,003.390,003.325,003.385,003.385,004.600
03 de abr. de 20243.300,003.375,003.255,003.350,003.350,004.000
02 de abr. de 20243.390,003.390,003.310,003.330,003.330,005.300
01 de abr. de 20243.465,003.465,003.360,003.390,003.390,0021.200
29 de mar. de 20243.390,003.485,003.390,003.475,003.475,0015.300
28 de mar. de 20243.360,003.410,003.360,003.380,003.380,007.200
28 de mar. de 2024150 Dividendo
27 de mar. de 20243.485,003.510,003.460,003.460,003.310,006.000
26 de mar. de 20243.395,003.500,003.395,003.460,003.310,0010.700
25 de mar. de 20243.480,003.480,003.420,003.445,003.295,658.300
22 de mar. de 20243.505,003.520,003.460,003.480,003.329,136.400
21 de mar. de 20243.485,003.545,003.480,003.505,003.353,054.800
19 de mar. de 20243.440,003.475,003.435,003.465,003.314,786.900
18 de mar. de 20243.360,003.450,003.360,003.425,003.276,5212.800
15 de mar. de 20243.370,003.415,003.360,003.370,003.223,9013.100
14 de mar. de 20243.370,003.405,003.355,003.405,003.257,383.400
13 de mar. de 20243.440,003.450,003.370,003.400,003.252,604.900
12 de mar. de 20243.355,003.455,003.320,003.455,003.305,227.000
11 de mar. de 20243.450,003.450,003.360,003.365,003.219,1215.900
08 de mar. de 20243.495,003.540,003.485,003.540,003.386,536.700
07 de mar. de 20243.570,003.580,003.475,003.525,003.372,1812.400
06 de mar. de 20243.580,003.595,003.560,003.580,003.424,8016.500
05 de mar. de 20243.530,003.550,003.515,003.535,003.381,7512.800
04 de mar. de 20243.590,003.590,003.510,003.540,003.386,536.600
01 de mar. de 20243.625,003.625,003.535,003.590,003.434,365.500
29 de fev. de 20243.550,003.610,003.510,003.580,003.424,809.000
28 de fev. de 20243.610,003.665,003.570,003.595,003.439,1520.700
27 de fev. de 20243.690,003.705,003.600,003.610,003.453,5016.900
26 de fev. de 20243.530,003.700,003.530,003.670,003.510,9021.700
22 de fev. de 20243.460,003.525,003.430,003.500,003.348,277.200
21 de fev. de 20243.480,003.480,003.405,003.430,003.281,305.200
20 de fev. de 20243.495,003.560,003.475,003.475,003.324,3514.100
19 de fev. de 20243.435,003.510,003.430,003.490,003.338,7011.600
16 de fev. de 20243.350,003.405,003.310,003.390,003.243,0319.800
15 de fev. de 20243.510,003.510,003.335,003.350,003.204,7721.000
14 de fev. de 20243.470,003.520,003.410,003.450,003.300,4321.900
13 de fev. de 20243.295,003.485,003.265,003.485,003.333,9257.000
09 de fev. de 20243.230,003.230,003.150,003.160,003.023,0121.000
08 de fev. de 20243.265,003.305,003.195,003.260,003.118,6711.200
07 de fev. de 20243.265,003.275,003.225,003.260,003.118,679.200
06 de fev. de 20243.260,003.310,003.255,003.265,003.123,458.700
05 de fev. de 20243.205,003.315,003.195,003.295,003.152,1525.400
02 de fev. de 20243.150,003.175,003.120,003.165,003.027,796.600
01 de fev. de 20243.130,003.155,003.130,003.135,002.999,092.300
31 de jan. de 20243.150,003.180,003.110,003.155,003.018,225.200
30 de jan. de 20243.195,003.200,003.145,003.150,003.013,449.000
29 de jan. de 20243.140,003.195,003.140,003.195,003.056,499.000
26 de jan. de 20243.120,003.160,003.115,003.130,002.994,319.200
25 de jan. de 20243.110,003.115,003.095,003.115,002.979,963.600
24 de jan. de 20243.100,003.120,003.065,003.095,002.960,824.400
23 de jan. de 20243.170,003.190,003.090,003.095,002.960,8212.600
22 de jan. de 20243.105,003.155,003.090,003.150,003.013,4420.500
19 de jan. de 20243.090,003.115,003.055,003.105,002.970,396.400
18 de jan. de 20243.075,003.075,003.050,003.060,002.927,342.100
17 de jan. de 20243.100,003.140,003.035,003.065,002.932,129.600
16 de jan. de 20243.135,003.145,003.065,003.070,002.936,915.700
15 de jan. de 20243.080,003.095,003.080,003.090,002.956,04900
12 de jan. de 20243.135,003.135,003.030,003.080,002.946,4714.100
11 de jan. de 20243.055,003.155,003.055,003.135,002.999,0917.200
10 de jan. de 20243.010,003.060,002.990,003.040,002.908,2114.900
09 de jan. de 20243.025,003.025,002.975,002.994,002.864,207.700
05 de jan. de 20242.986,003.020,002.984,002.999,002.868,994.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...