Mercado fechado

ROHM Co., Ltd. (6963.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.312,00+12,00 (+0,52%)
No fechamento: 03:15PM JST
Período:
09 de jul. de 2023 - 09 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jul. de 20242.282,502.326,502.279,002.312,002.312,003.310.200
05 de jul. de 20242.290,002.337,502.282,502.300,002.300,0010.849.700
04 de jul. de 20242.214,002.263,002.205,502.260,002.260,006.236.000
03 de jul. de 20242.128,002.211,502.125,002.200,002.200,005.766.600
02 de jul. de 20242.138,002.138,502.111,002.118,502.118,502.345.100
01 de jul. de 20242.161,002.164,502.121,002.130,002.130,003.253.700
28 de jun. de 20242.151,502.176,502.149,002.150,002.150,002.575.700
27 de jun. de 20242.171,002.176,502.133,002.145,002.145,002.666.600
26 de jun. de 20242.185,502.194,002.143,502.166,502.166,503.641.000
25 de jun. de 20242.166,002.178,502.153,002.176,002.176,002.388.900
24 de jun. de 20242.186,002.197,502.156,502.167,002.167,004.070.400
21 de jun. de 20242.220,002.222,002.186,002.186,002.186,004.866.300
20 de jun. de 20242.180,002.225,502.163,002.225,502.225,504.644.300
19 de jun. de 20242.160,002.180,002.139,502.178,502.178,503.716.500
18 de jun. de 20242.163,502.182,502.153,002.167,502.167,503.687.900
17 de jun. de 20242.127,502.134,002.104,002.123,502.123,502.867.100
14 de jun. de 20242.116,002.144,502.106,002.136,002.136,003.978.200
13 de jun. de 20242.150,002.150,002.084,502.095,502.095,503.710.600
12 de jun. de 20242.080,002.121,502.072,002.102,002.102,003.760.400
11 de jun. de 20242.074,002.090,002.062,002.081,502.081,503.518.400
10 de jun. de 20242.041,002.055,002.033,002.052,502.052,502.324.400
07 de jun. de 20242.020,002.038,002.001,502.020,502.020,502.849.100
06 de jun. de 20242.035,002.043,002.001,502.012,002.012,002.149.600
05 de jun. de 20242.017,002.046,502.006,502.021,502.021,502.692.400
04 de jun. de 20242.000,002.026,501.985,502.014,002.014,002.596.400
03 de jun. de 20242.033,002.050,002.023,502.032,502.032,502.111.400
31 de mai. de 20242.004,002.044,001.998,502.028,002.028,006.742.400
30 de mai. de 20241.980,002.009,501.968,002.004,002.004,004.377.300
29 de mai. de 20242.051,002.069,002.017,002.020,002.020,002.518.900
28 de mai. de 20242.067,502.079,002.045,002.053,502.053,502.300.200
27 de mai. de 20242.002,502.050,501.997,502.047,502.047,502.899.900
24 de mai. de 20242.000,002.025,001.988,502.003,002.003,002.469.000
23 de mai. de 20242.023,502.031,502.009,502.023,502.023,504.498.300
22 de mai. de 20241.990,002.003,501.967,001.995,501.995,504.001.300
21 de mai. de 20242.027,002.034,001.997,001.998,501.998,506.240.700
20 de mai. de 20242.046,502.073,502.035,002.069,002.069,002.930.200
17 de mai. de 20242.052,002.079,502.040,502.046,502.046,503.306.800
16 de mai. de 20242.120,002.128,002.032,502.048,502.048,505.171.400
15 de mai. de 20242.105,002.137,502.105,002.119,002.119,005.124.000
14 de mai. de 20242.060,002.101,002.058,002.079,502.079,505.113.300
13 de mai. de 20242.040,002.069,002.031,502.065,502.065,505.391.200
10 de mai. de 20242.020,502.066,502.016,002.043,502.043,509.037.800
09 de mai. de 20242.030,002.103,001.981,002.014,002.014,0022.473.000
08 de mai. de 20242.248,002.279,002.243,502.254,502.254,505.078.000
07 de mai. de 20242.270,002.271,002.219,002.227,502.227,505.146.100
02 de mai. de 20242.280,002.281,502.229,002.246,002.246,004.739.500
01 de mai. de 20242.271,502.311,502.264,002.305,502.305,503.159.600
30 de abr. de 20242.308,002.313,002.278,502.294,502.294,503.949.000
26 de abr. de 20242.242,502.271,502.233,502.263,002.263,003.461.800
25 de abr. de 20242.225,502.262,502.218,002.237,002.237,004.862.100
24 de abr. de 20242.180,002.255,002.175,502.244,502.244,506.875.700
23 de abr. de 20242.185,002.205,002.135,502.149,502.149,503.554.300
22 de abr. de 20242.125,502.143,002.111,502.142,502.142,503.025.100
19 de abr. de 20242.170,002.177,002.105,002.126,002.126,005.785.600
18 de abr. de 20242.180,002.229,002.169,002.200,502.200,503.945.400
17 de abr. de 20242.207,502.222,502.174,002.177,502.177,503.893.700
16 de abr. de 20242.202,502.214,002.174,002.180,002.180,005.516.300
15 de abr. de 20242.232,502.234,002.198,002.232,502.232,504.332.900
12 de abr. de 20242.253,002.277,002.220,002.250,502.250,507.260.300
11 de abr. de 20242.280,002.288,502.253,002.253,002.253,005.272.400
10 de abr. de 20242.268,002.311,002.259,002.300,002.300,008.277.100
09 de abr. de 20242.270,002.298,002.253,002.268,002.268,0018.162.400
08 de abr. de 20242.432,002.445,002.415,502.431,502.431,502.428.000
05 de abr. de 20242.394,002.411,002.383,002.397,002.397,003.040.100
04 de abr. de 20242.457,002.468,502.432,002.441,002.441,003.549.000
03 de abr. de 20242.431,002.454,002.382,502.446,502.446,504.938.600
02 de abr. de 20242.451,002.503,002.434,502.479,002.479,003.968.300
01 de abr. de 20242.469,502.480,002.417,002.426,002.426,004.689.000
29 de mar. de 20242.397,502.440,002.378,502.410,502.410,504.675.400
28 de mar. de 20242.435,502.450,502.403,002.415,502.415,505.114.300
28 de mar. de 202425 Dividendo
27 de mar. de 20242.515,002.526,502.456,502.460,002.435,005.432.200
26 de mar. de 20242.511,002.538,002.505,502.528,002.502,312.023.700
25 de mar. de 20242.541,502.542,002.502,502.510,002.484,492.741.800
22 de mar. de 20242.560,002.577,502.543,002.546,002.520,132.796.800
21 de mar. de 20242.544,002.576,002.536,502.546,502.520,623.438.100
19 de mar. de 20242.491,002.513,002.473,502.510,502.484,993.110.900
18 de mar. de 20242.488,002.495,002.466,002.491,502.466,182.858.900
15 de mar. de 20242.444,002.472,502.440,002.471,502.446,384.121.700
14 de mar. de 20242.439,502.471,002.438,002.461,502.436,483.375.600
13 de mar. de 20242.483,002.507,002.456,502.467,002.441,932.934.000
12 de mar. de 20242.425,502.467,502.414,502.463,502.438,463.265.500
11 de mar. de 20242.469,502.474,002.428,502.447,002.422,134.621.300
08 de mar. de 20242.495,002.526,002.492,002.505,502.480,044.508.700
07 de mar. de 20242.586,002.588,502.508,502.515,502.489,943.973.400
06 de mar. de 20242.505,002.568,002.492,502.568,002.541,903.311.500
05 de mar. de 20242.560,002.561,502.498,002.534,002.508,254.945.400
04 de mar. de 20242.597,002.599,502.563,502.597,002.570,613.437.100
01 de mar. de 20242.548,502.619,502.537,002.568,502.542,404.375.900
29 de fev. de 20242.512,502.559,502.501,502.542,502.516,664.527.000
28 de fev. de 20242.573,502.590,502.540,502.542,002.516,173.957.500
27 de fev. de 20242.619,002.626,502.591,002.591,002.564,673.630.000
26 de fev. de 20242.669,002.675,002.604,502.615,502.588,924.548.500
22 de fev. de 20242.653,002.673,002.630,502.669,002.641,883.990.900
21 de fev. de 20242.619,002.637,002.602,002.615,002.588,422.775.200
20 de fev. de 20242.623,002.656,502.608,502.645,502.618,613.036.600
19 de fev. de 20242.623,002.662,502.598,002.623,002.596,342.721.200
16 de fev. de 20242.576,002.620,002.532,502.610,002.583,485.800.300
15 de fev. de 20242.560,002.567,502.513,002.551,002.525,084.722.700
14 de fev. de 20242.581,002.589,002.529,002.564,002.537,945.805.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...