Mercado fechado

Nitchitsu Co., Ltd. (7021.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.696,00+34,00 (+2,05%)
No fechamento: 03:15PM JST
Período:
02 de jun. de 2023 - 02 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20241.659,001.749,001.659,001.696,001.696,002.100
30 de mai. de 20241.672,001.672,001.620,001.662,001.662,005.600
29 de mai. de 20241.720,001.720,001.672,001.672,001.672,004.000
28 de mai. de 20241.691,001.714,001.691,001.712,001.712,001.000
27 de mai. de 20241.728,001.728,001.691,001.703,001.703,001.400
24 de mai. de 20241.712,001.712,001.705,001.705,001.705,00800
23 de mai. de 20241.747,001.747,001.710,001.712,001.712,00400
22 de mai. de 20241.723,001.746,001.720,001.746,001.746,002.300
21 de mai. de 20241.747,001.747,001.713,001.724,001.724,001.300
20 de mai. de 20241.722,001.749,001.722,001.735,001.735,001.700
17 de mai. de 20241.735,001.735,001.690,001.714,001.714,004.900
16 de mai. de 20241.753,001.753,001.712,001.712,001.712,001.900
15 de mai. de 20241.747,001.765,001.711,001.763,001.763,006.300
14 de mai. de 20241.831,001.833,001.690,001.756,001.756,0010.200
13 de mai. de 20241.798,001.895,001.795,001.895,001.895,006.800
10 de mai. de 20241.870,001.870,001.765,001.795,001.795,006.600
09 de mai. de 20241.799,001.830,001.790,001.830,001.830,002.500
08 de mai. de 20241.825,001.825,001.810,001.810,001.810,002.400
07 de mai. de 20241.833,001.833,001.813,001.822,001.822,003.000
02 de mai. de 20241.813,001.833,001.773,001.833,001.833,001.700
01 de mai. de 20241.769,001.820,001.769,001.813,001.813,003.000
30 de abr. de 20241.761,001.830,001.761,001.763,001.763,009.800
26 de abr. de 20241.860,001.860,001.769,001.790,001.790,006.400
25 de abr. de 20241.915,001.916,001.855,001.855,001.855,003.700
24 de abr. de 20241.922,001.952,001.922,001.952,001.952,00700
23 de abr. de 20241.945,001.970,001.898,001.945,001.945,002.300
22 de abr. de 20241.976,001.976,001.898,001.949,001.949,002.400
19 de abr. de 20242.015,002.015,001.921,001.951,001.951,002.600
18 de abr. de 20242.009,002.035,002.009,002.015,002.015,001.200
17 de abr. de 20242.020,002.020,001.989,002.010,002.010,003.600
16 de abr. de 20242.045,002.098,002.011,002.020,002.020,003.500
15 de abr. de 20242.031,002.045,002.007,002.045,002.045,001.300
12 de abr. de 20242.001,002.033,002.000,002.033,002.033,001.700
11 de abr. de 20242.040,002.040,002.030,002.030,002.030,00200
10 de abr. de 20242.080,002.080,002.046,002.047,002.047,00600
09 de abr. de 20242.062,002.092,002.042,002.082,002.082,001.000
08 de abr. de 20242.009,002.080,002.003,002.062,002.062,005.100
05 de abr. de 20242.023,002.030,002.001,002.004,002.004,004.300
04 de abr. de 20242.065,002.129,002.041,002.051,002.051,004.900
03 de abr. de 20242.023,002.096,002.023,002.065,002.065,001.900
02 de abr. de 20242.065,002.150,002.063,002.063,002.063,003.700
01 de abr. de 20242.090,002.098,002.012,002.061,002.061,003.500
29 de mar. de 20242.094,002.094,002.056,002.060,002.060,00700
28 de mar. de 20242.053,002.098,002.028,002.098,002.098,001.500
28 de mar. de 202415 Dividendo
27 de mar. de 20242.037,002.082,001.973,002.068,002.053,004.100
26 de mar. de 20242.067,002.070,002.031,002.031,002.016,271.400
25 de mar. de 20242.071,002.073,002.048,002.048,002.033,151.500
22 de mar. de 20242.028,002.066,002.028,002.066,002.051,012.300
21 de mar. de 20242.074,002.074,002.005,002.046,002.031,161.300
19 de mar. de 20241.999,002.050,001.995,002.044,002.029,173.000
18 de mar. de 20241.999,002.000,001.986,001.986,001.971,593.900
15 de mar. de 20242.000,002.001,001.990,002.001,001.986,49500
14 de mar. de 20242.010,002.010,001.986,002.000,001.985,491.000
13 de mar. de 20241.990,001.994,001.970,001.994,001.979,541.400
12 de mar. de 20241.959,002.022,001.955,001.986,001.971,592.800
11 de mar. de 20242.015,002.016,001.935,001.985,001.970,605.000
08 de mar. de 20241.997,002.050,001.997,002.030,002.015,28800
07 de mar. de 20242.015,002.015,001.981,002.015,002.000,381.400
06 de mar. de 20241.962,002.010,001.962,002.010,001.995,421.300
05 de mar. de 20242.000,002.010,001.999,002.010,001.995,421.000
04 de mar. de 20241.968,002.015,001.965,002.000,001.985,494.200
01 de mar. de 20241.970,001.988,001.951,001.988,001.973,58500
29 de fev. de 20242.027,002.027,001.970,002.018,002.003,363.000
28 de fev. de 20242.002,002.027,002.002,002.027,002.012,301.200
27 de fev. de 20242.050,002.050,002.004,002.004,001.989,461.300
26 de fev. de 20242.026,002.062,002.015,002.062,002.047,043.400
22 de fev. de 20242.000,002.028,002.000,002.016,002.001,381.000
21 de fev. de 20242.032,002.038,001.991,001.991,001.976,562.700
20 de fev. de 20242.087,002.087,002.035,002.043,002.028,183.100
19 de fev. de 20242.032,002.060,001.996,002.060,002.045,065.100
16 de fev. de 20242.148,002.148,001.955,002.024,002.009,328.800
15 de fev. de 20242.087,002.133,002.070,002.116,002.100,654.000
14 de fev. de 20242.136,002.200,002.090,002.137,002.121,5014.900
13 de fev. de 20242.153,002.200,002.078,002.086,002.070,8712.700
09 de fev. de 20242.037,002.065,002.029,002.065,002.050,024.200
08 de fev. de 20242.032,002.038,001.991,002.038,002.023,22900
07 de fev. de 20242.042,002.042,001.999,002.012,001.997,412.000
06 de fev. de 20242.049,002.049,001.976,002.034,002.019,252.100
05 de fev. de 20242.054,002.077,002.051,002.059,002.044,071.200
02 de fev. de 20242.029,002.086,002.014,002.041,002.026,201.800
01 de fev. de 20242.001,002.054,002.001,002.033,002.018,251.500
31 de jan. de 20241.980,002.025,001.980,002.025,002.010,311.400
30 de jan. de 20241.996,002.018,001.976,001.980,001.965,641.900
29 de jan. de 20242.020,002.020,001.989,001.997,001.982,512.000
26 de jan. de 20242.021,002.064,001.986,002.015,002.000,382.300
25 de jan. de 20242.069,002.069,002.069,002.069,002.053,99-
24 de jan. de 20242.005,002.069,001.986,002.069,002.053,993.700
23 de jan. de 20242.026,002.036,002.012,002.027,002.012,301.600
22 de jan. de 20242.000,002.037,001.999,002.037,002.022,222.400
19 de jan. de 20241.985,002.041,001.943,002.000,001.985,496.900
18 de jan. de 20241.983,001.984,001.961,001.981,001.966,631.900
17 de jan. de 20241.971,001.995,001.941,001.983,001.968,623.000
16 de jan. de 20241.919,001.988,001.886,001.981,001.966,6310.000
15 de jan. de 20241.824,001.919,001.823,001.906,001.892,182.900
12 de jan. de 20241.932,001.956,001.883,001.883,001.869,345.000
11 de jan. de 20242.000,002.000,001.950,001.958,001.943,803.300
10 de jan. de 20242.025,002.076,001.959,002.003,001.988,476.200
09 de jan. de 20241.910,001.950,001.889,001.950,001.935,865.400
05 de jan. de 20241.900,001.907,001.874,001.900,001.886,221.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...