Mercado abrirá em 1 h 56 min

Kawasaki Heavy Industries, Ltd. (7012.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
6.110,00+91,00 (+1,51%)
No fechamento: 03:15PM JST
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20246.109,006.183,006.040,006.110,006.110,002.927.600
27 de jun. de 20245.980,006.035,005.925,006.019,006.019,002.073.300
26 de jun. de 20246.016,006.098,005.965,006.025,006.025,003.339.500
25 de jun. de 20245.735,006.032,005.705,006.032,006.032,003.162.100
24 de jun. de 20245.731,005.949,005.694,005.733,005.733,003.147.900
21 de jun. de 20245.622,005.746,005.566,005.694,005.694,003.070.500
20 de jun. de 20245.651,005.656,005.469,005.531,005.531,002.128.400
19 de jun. de 20245.690,005.742,005.581,005.693,005.693,001.688.100
18 de jun. de 20245.707,005.730,005.551,005.655,005.655,001.487.900
17 de jun. de 20245.769,005.773,005.598,005.641,005.641,001.708.200
14 de jun. de 20245.626,005.874,005.591,005.845,005.845,002.336.100
13 de jun. de 20245.671,005.743,005.615,005.615,005.615,001.522.700
12 de jun. de 20245.532,005.703,005.516,005.663,005.663,001.669.900
11 de jun. de 20245.730,005.832,005.707,005.709,005.709,001.606.500
10 de jun. de 20245.622,005.737,005.600,005.736,005.736,001.632.200
07 de jun. de 20245.605,005.606,005.540,005.555,005.555,001.091.900
06 de jun. de 20245.684,005.708,005.570,005.606,005.606,001.572.100
05 de jun. de 20245.711,005.717,005.564,005.603,005.603,002.921.600
04 de jun. de 20245.965,005.983,005.812,005.863,005.863,001.807.100
03 de jun. de 20246.000,006.048,005.954,005.995,005.995,001.503.300
31 de mai. de 20245.930,005.970,005.823,005.970,005.970,001.697.700
30 de mai. de 20245.893,005.950,005.802,005.901,005.901,001.849.500
29 de mai. de 20246.175,006.210,005.988,005.993,005.993,002.500.100
28 de mai. de 20246.150,006.212,006.107,006.188,006.188,003.015.400
27 de mai. de 20245.847,006.105,005.836,006.105,006.105,004.036.900
24 de mai. de 20245.684,005.900,005.661,005.792,005.792,003.459.900
23 de mai. de 20245.585,005.689,005.550,005.684,005.684,001.525.400
22 de mai. de 20245.681,005.707,005.520,005.546,005.546,001.806.400
21 de mai. de 20245.660,005.771,005.657,005.725,005.725,001.820.400
20 de mai. de 20245.555,005.656,005.508,005.629,005.629,001.969.300
17 de mai. de 20245.594,005.611,005.493,005.520,005.520,002.030.800
16 de mai. de 20245.687,005.691,005.548,005.641,005.641,001.692.000
15 de mai. de 20245.750,005.861,005.640,005.663,005.663,002.440.800
14 de mai. de 20245.725,005.782,005.539,005.701,005.701,002.987.700
13 de mai. de 20245.821,005.854,005.620,005.725,005.725,003.440.300
10 de mai. de 20245.667,005.955,005.611,005.821,005.821,0011.921.500
09 de mai. de 20244.920,005.607,004.814,005.607,005.607,0012.065.900
08 de mai. de 20244.971,005.000,004.873,004.907,004.907,002.241.300
07 de mai. de 20244.899,004.972,004.896,004.971,004.971,001.625.600
02 de mai. de 20244.752,004.872,004.705,004.855,004.855,001.464.200
01 de mai. de 20244.812,004.863,004.782,004.822,004.822,001.290.000
30 de abr. de 20244.783,004.920,004.748,004.897,004.897,001.903.800
26 de abr. de 20244.675,004.735,004.614,004.713,004.713,001.359.600
25 de abr. de 20244.791,004.827,004.643,004.648,004.648,001.856.300
24 de abr. de 20244.840,004.868,004.725,004.824,004.824,002.324.700
23 de abr. de 20244.777,004.856,004.736,004.770,004.770,001.413.600
22 de abr. de 20244.750,004.934,004.698,004.750,004.750,002.033.500
19 de abr. de 20244.762,004.877,004.681,004.799,004.799,002.702.300
18 de abr. de 20244.770,004.878,004.682,004.873,004.873,002.058.700
17 de abr. de 20244.833,004.929,004.766,004.818,004.818,002.415.700
16 de abr. de 20244.901,004.941,004.673,004.673,004.673,001.679.500
15 de abr. de 20244.727,004.944,004.726,004.918,004.918,001.936.300
12 de abr. de 20244.771,004.792,004.712,004.777,004.777,001.417.800
11 de abr. de 20244.630,004.795,004.622,004.772,004.772,001.460.300
10 de abr. de 20244.715,004.748,004.644,004.648,004.648,001.437.900
09 de abr. de 20244.755,004.778,004.688,004.759,004.759,001.112.200
08 de abr. de 20244.694,004.732,004.653,004.732,004.732,001.427.600
05 de abr. de 20244.602,004.674,004.571,004.659,004.659,001.751.700
04 de abr. de 20244.798,004.809,004.648,004.697,004.697,002.270.700
03 de abr. de 20244.700,004.774,004.631,004.728,004.728,001.694.300
02 de abr. de 20244.825,004.880,004.742,004.770,004.770,002.016.400
01 de abr. de 20245.016,005.044,004.740,004.773,004.773,004.292.400
29 de mar. de 20245.005,005.120,004.985,005.074,005.074,001.476.900
28 de mar. de 20244.971,005.076,004.930,004.955,004.955,002.336.000
28 de mar. de 202430 Dividendo
27 de mar. de 20245.096,005.137,004.938,004.954,004.924,003.127.500
26 de mar. de 20244.960,005.108,004.945,005.098,005.067,132.108.800
25 de mar. de 20244.970,005.073,004.956,004.991,004.960,782.085.900
22 de mar. de 20244.962,004.994,004.892,004.965,004.934,932.063.900
21 de mar. de 20244.981,005.035,004.914,004.979,004.948,853.016.000
19 de mar. de 20244.736,004.911,004.720,004.911,004.881,262.499.100
18 de mar. de 20244.676,004.807,004.654,004.790,004.760,991.761.500
15 de mar. de 20244.622,004.790,004.616,004.643,004.614,882.938.400
14 de mar. de 20244.589,004.615,004.473,004.592,004.564,191.501.000
13 de mar. de 20244.642,004.695,004.445,004.538,004.510,522.776.600
12 de mar. de 20244.515,004.591,004.463,004.563,004.535,372.267.500
11 de mar. de 20244.691,004.723,004.545,004.606,004.578,113.219.500
08 de mar. de 20244.830,004.909,004.752,004.831,004.801,743.879.800
07 de mar. de 20244.700,005.056,004.689,004.813,004.783,859.218.000
06 de mar. de 20244.328,004.568,004.303,004.565,004.537,363.509.500
05 de mar. de 20244.192,004.333,004.165,004.324,004.297,811.852.300
04 de mar. de 20244.235,004.264,004.181,004.214,004.188,481.460.000
01 de mar. de 20244.129,004.230,004.122,004.223,004.197,431.439.300
29 de fev. de 20244.156,004.179,004.107,004.133,004.107,971.487.700
28 de fev. de 20244.283,004.283,004.167,004.177,004.151,712.328.800
27 de fev. de 20244.179,004.300,004.156,004.246,004.220,293.859.500
26 de fev. de 20244.050,004.178,004.003,004.118,004.093,063.408.000
22 de fev. de 20243.890,003.953,003.851,003.943,003.919,121.853.500
21 de fev. de 20243.890,003.891,003.818,003.846,003.822,711.753.100
20 de fev. de 20243.810,003.895,003.797,003.888,003.864,462.541.300
19 de fev. de 20243.848,003.867,003.768,003.794,003.771,021.674.600
16 de fev. de 20243.800,003.868,003.726,003.786,003.763,073.080.400
15 de fev. de 20243.680,003.745,003.665,003.705,003.682,561.738.100
14 de fev. de 20243.718,003.718,003.584,003.618,003.596,092.068.900
13 de fev. de 20243.631,003.789,003.617,003.648,003.625,915.194.000
09 de fev. de 20243.400,003.619,003.270,003.601,003.579,198.869.600
08 de fev. de 20243.517,003.534,003.415,003.435,003.414,202.095.200
07 de fev. de 20243.401,003.519,003.401,003.507,003.485,762.001.900
06 de fev. de 20243.411,003.455,003.358,003.426,003.405,251.949.400
05 de fev. de 20243.374,003.436,003.370,003.423,003.402,271.716.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...