Mercado abrirá em 3 h 57 min

Kyoei Sangyo Co.,Ltd. (6973.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.765,00+45,00 (+1,65%)
No fechamento: 03:15PM JST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20242.738,002.793,002.734,002.765,002.765,0014.300
17 de mai. de 20242.684,002.746,002.679,002.720,002.720,008.500
16 de mai. de 20242.745,002.748,002.657,002.660,002.660,0016.900
15 de mai. de 20242.758,002.800,002.724,002.795,002.795,0017.700
14 de mai. de 20242.611,002.770,002.580,002.758,002.758,0036.700
13 de mai. de 20242.507,002.627,002.502,002.555,002.555,0024.400
10 de mai. de 20242.585,002.590,002.520,002.520,002.520,009.600
09 de mai. de 20242.607,002.612,002.580,002.585,002.585,003.800
08 de mai. de 20242.624,002.648,002.613,002.613,002.613,008.400
07 de mai. de 20242.615,002.655,002.615,002.634,002.634,005.300
02 de mai. de 20242.632,002.632,002.594,002.594,002.594,003.900
01 de mai. de 20242.630,002.643,002.606,002.632,002.632,005.400
30 de abr. de 20242.581,002.669,002.581,002.643,002.643,008.400
26 de abr. de 20242.605,002.628,002.571,002.581,002.581,0025.400
25 de abr. de 20242.650,002.650,002.601,002.608,002.608,009.800
24 de abr. de 20242.621,002.668,002.606,002.660,002.660,008.500
23 de abr. de 20242.600,002.609,002.556,002.590,002.590,0011.000
22 de abr. de 20242.598,002.600,002.555,002.579,002.579,0018.500
19 de abr. de 20242.640,002.640,002.550,002.593,002.593,0026.300
18 de abr. de 20242.639,002.667,002.616,002.649,002.649,009.600
17 de abr. de 20242.672,002.692,002.626,002.639,002.639,0019.800
16 de abr. de 20242.705,002.715,002.639,002.670,002.670,0016.700
15 de abr. de 20242.700,002.744,002.686,002.733,002.733,009.900
12 de abr. de 20242.765,002.765,002.714,002.714,002.714,005.000
11 de abr. de 20242.730,002.795,002.715,002.754,002.754,005.400
10 de abr. de 20242.732,002.778,002.724,002.756,002.756,009.100
09 de abr. de 20242.681,002.732,002.681,002.732,002.732,008.600
08 de abr. de 20242.700,002.710,002.661,002.681,002.681,0013.600
05 de abr. de 20242.660,002.702,002.650,002.690,002.690,0012.200
04 de abr. de 20242.715,002.741,002.696,002.700,002.700,009.500
03 de abr. de 20242.691,002.740,002.684,002.706,002.706,0011.500
02 de abr. de 20242.800,002.812,002.719,002.734,002.734,0019.600
01 de abr. de 20242.880,002.880,002.777,002.790,002.790,0020.600
29 de mar. de 20242.845,002.894,002.830,002.894,002.894,006.600
28 de mar. de 20242.850,002.895,002.828,002.828,002.828,009.000
28 de mar. de 202450 Dividendo
27 de mar. de 20242.919,002.936,002.900,002.910,002.860,008.700
26 de mar. de 20242.900,002.938,002.875,002.892,002.842,3110.900
25 de mar. de 20242.905,002.976,002.902,002.905,002.855,0920.000
22 de mar. de 20242.955,002.985,002.913,002.933,002.882,6012.200
21 de mar. de 20242.922,002.948,002.907,002.922,002.871,799.600
19 de mar. de 20242.884,002.909,002.863,002.909,002.859,029.700
18 de mar. de 20242.859,002.915,002.850,002.891,002.841,3312.800
15 de mar. de 20242.840,002.861,002.830,002.859,002.809,886.800
14 de mar. de 20242.823,002.880,002.818,002.855,002.805,9510.600
13 de mar. de 20242.925,002.930,002.816,002.845,002.796,1216.100
12 de mar. de 20242.848,002.880,002.805,002.877,002.827,5719.200
11 de mar. de 20242.967,002.993,002.842,002.872,002.822,6535.100
08 de mar. de 20242.970,003.050,002.963,003.020,002.968,1119.500
07 de mar. de 20243.100,003.115,002.965,003.005,002.953,3729.000
06 de mar. de 20243.000,003.130,002.950,003.090,003.036,9129.100
05 de mar. de 20243.085,003.085,002.982,003.010,002.958,2824.500
04 de mar. de 20242.990,003.150,002.980,003.120,003.066,3945.000
01 de mar. de 20242.908,002.980,002.908,002.975,002.923,8818.200
29 de fev. de 20242.930,002.950,002.911,002.917,002.866,8811.800
28 de fev. de 20242.925,002.993,002.905,002.915,002.864,9115.700
27 de fev. de 20242.936,002.965,002.901,002.924,002.873,7616.100
26 de fev. de 20243.020,003.020,002.935,002.935,002.884,5724.300
22 de fev. de 20242.995,003.030,002.955,003.010,002.958,2834.000
21 de fev. de 20242.989,003.000,002.935,002.940,002.889,4818.200
20 de fev. de 20243.045,003.075,002.964,002.995,002.943,5440.400
19 de fev. de 20242.885,003.040,002.885,003.035,002.982,8571.700
16 de fev. de 20242.802,002.871,002.771,002.844,002.795,1342.300
15 de fev. de 20242.957,002.983,002.780,002.819,002.770,5649.800
14 de fev. de 20242.943,002.968,002.905,002.919,002.868,8513.000
13 de fev. de 20242.936,002.982,002.906,002.943,002.892,4325.500
09 de fev. de 20242.983,002.991,002.920,002.936,002.885,5525.200
08 de fev. de 20243.020,003.045,002.940,002.989,002.937,6432.100
07 de fev. de 20243.095,003.095,002.975,002.991,002.939,6127.500
06 de fev. de 20243.080,003.090,003.010,003.080,003.027,0817.800
05 de fev. de 20243.000,003.175,003.000,003.085,003.031,9982.000
02 de fev. de 20242.862,002.985,002.850,002.969,002.917,9954.900
01 de fev. de 20242.869,002.875,002.790,002.812,002.763,6834.200
31 de jan. de 20242.871,002.929,002.780,002.900,002.850,1781.400
30 de jan. de 20242.672,002.750,002.649,002.684,002.637,8840.700
29 de jan. de 20242.795,002.818,002.600,002.622,002.576,9565.100
26 de jan. de 20242.843,002.843,002.728,002.736,002.688,9928.200
25 de jan. de 20242.751,002.862,002.750,002.838,002.789,2437.900
24 de jan. de 20242.668,002.728,002.636,002.701,002.654,5923.600
23 de jan. de 20242.699,002.773,002.620,002.631,002.585,7936.000
22 de jan. de 20242.577,002.677,002.577,002.670,002.624,1243.900
19 de jan. de 20242.570,002.570,002.520,002.555,002.511,1011.500
18 de jan. de 20242.520,002.569,002.510,002.525,002.481,6216.200
17 de jan. de 20242.530,002.590,002.500,002.500,002.457,0434.300
16 de jan. de 20242.560,002.628,002.478,002.500,002.457,0436.600
15 de jan. de 20242.560,002.628,002.551,002.598,002.553,3623.900
12 de jan. de 20242.442,002.443,002.368,002.410,002.368,5914.400
11 de jan. de 20242.493,002.493,002.442,002.442,002.400,043.500
10 de jan. de 20242.461,002.488,002.458,002.470,002.427,568.300
09 de jan. de 20242.447,002.493,002.447,002.473,002.430,514.700
05 de jan. de 20242.424,002.450,002.424,002.447,002.404,961.800
04 de jan. de 20242.400,002.439,002.378,002.439,002.397,093.300
29 de dez. de 20232.444,002.455,002.411,002.423,002.381,374.600
28 de dez. de 20232.425,002.455,002.424,002.429,002.387,264.600
27 de dez. de 20232.436,002.436,002.404,002.421,002.379,404.900
26 de dez. de 20232.403,002.437,002.403,002.434,002.392,181.900
25 de dez. de 20232.392,002.409,002.386,002.409,002.367,612.400
22 de dez. de 20232.405,002.423,002.380,002.380,002.339,118.200
21 de dez. de 20232.425,002.451,002.411,002.411,002.369,578.800
20 de dez. de 20232.483,002.489,002.455,002.475,002.432,474.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...