Mercado fechado

Japan Post Insurance Co., Ltd. (7181.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.021,00+115,50 (+3,98%)
A partir de 03:15PM JST. Mercado aberto.
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20242.935,503.038,002.913,003.021,003.021,003.444.200
30 de mai. de 20242.850,002.912,002.819,502.905,502.905,501.086.500
29 de mai. de 20242.916,002.926,502.860,002.865,502.865,501.378.800
28 de mai. de 20242.909,502.915,502.877,002.909,002.909,00709.800
27 de mai. de 20242.886,002.911,502.872,502.909,502.909,50578.800
24 de mai. de 20242.821,002.872,002.819,502.856,002.856,00554.700
23 de mai. de 20242.833,002.871,002.819,002.857,502.857,50865.400
22 de mai. de 20242.799,002.836,502.795,002.818,502.818,501.084.200
21 de mai. de 20242.902,002.902,002.809,002.817,002.817,001.574.100
20 de mai. de 20242.869,002.895,002.849,002.878,502.878,501.284.500
17 de mai. de 20242.867,002.888,002.826,002.857,002.857,001.715.300
16 de mai. de 20242.973,003.007,002.892,502.912,502.912,502.463.300
15 de mai. de 20242.988,003.058,002.980,003.030,003.030,001.687.600
14 de mai. de 20242.996,003.013,002.971,003.003,003.003,001.252.800
13 de mai. de 20242.975,003.021,002.970,003.012,003.012,00930.400
10 de mai. de 20242.901,502.970,002.883,502.970,002.970,00892.900
09 de mai. de 20242.836,002.904,002.831,002.896,502.896,50942.700
08 de mai. de 20242.892,002.899,502.796,002.804,502.804,501.352.000
07 de mai. de 20242.915,002.922,502.864,002.903,002.903,001.336.700
02 de mai. de 20242.854,002.905,002.852,002.901,502.901,501.444.000
01 de mai. de 20242.901,502.913,002.861,502.876,502.876,501.316.600
30 de abr. de 20242.987,002.993,502.915,002.951,502.951,501.093.300
26 de abr. de 20242.944,502.996,502.933,002.959,502.959,501.052.900
25 de abr. de 20242.993,503.003,002.951,002.951,002.951,00680.200
24 de abr. de 20242.940,003.008,002.926,003.001,003.001,001.050.700
23 de abr. de 20242.934,002.957,502.929,502.938,002.938,00598.400
22 de abr. de 20242.909,002.948,502.887,002.925,502.925,50525.400
19 de abr. de 20242.915,002.935,002.847,502.872,002.872,00843.000
18 de abr. de 20242.885,002.911,502.863,502.902,502.902,50858.000
17 de abr. de 20242.938,002.945,002.873,002.879,002.879,001.063.600
16 de abr. de 20243.028,003.034,002.938,502.942,502.942,501.125.800
15 de abr. de 20242.991,503.059,002.972,003.043,003.043,00839.500
12 de abr. de 20243.000,003.037,002.976,503.027,003.027,001.206.700
11 de abr. de 20242.962,002.973,502.921,502.965,002.965,00570.300
10 de abr. de 20242.987,502.993,502.953,002.965,002.965,00690.800
09 de abr. de 20242.950,002.997,502.944,502.993,502.993,501.102.400
08 de abr. de 20242.914,502.951,002.911,002.950,502.950,50998.800
05 de abr. de 20242.871,002.908,502.837,002.886,002.886,001.204.700
04 de abr. de 20242.892,002.956,002.880,002.918,002.918,001.388.000
03 de abr. de 20242.799,002.895,002.792,002.871,002.871,001.276.100
02 de abr. de 20242.850,002.904,002.821,502.837,502.837,501.000.100
01 de abr. de 20242.914,502.928,502.837,502.860,002.860,00991.600
29 de mar. de 20242.910,502.925,002.874,002.890,002.890,00451.300
28 de mar. de 20242.922,002.930,002.841,002.889,502.889,501.515.800
28 de mar. de 202447 Dividendo
27 de mar. de 20243.042,003.060,002.956,002.973,002.926,001.997.900
26 de mar. de 20243.001,003.025,002.971,503.005,002.957,491.064.700
25 de mar. de 20242.984,003.017,002.940,502.982,502.935,351.865.700
22 de mar. de 20242.951,502.983,002.935,002.981,002.933,871.043.500
21 de mar. de 20242.904,502.937,002.895,002.937,002.890,571.410.700
19 de mar. de 20242.821,002.921,002.820,502.884,502.838,901.243.400
18 de mar. de 20242.817,502.844,002.804,002.834,002.789,201.053.800
15 de mar. de 20242.798,002.822,502.775,002.792,002.747,861.278.400
14 de mar. de 20242.808,002.826,502.786,002.799,002.754,75808.700
13 de mar. de 20242.839,002.847,002.781,002.816,002.771,48838.700
12 de mar. de 20242.835,502.837,002.742,002.798,502.754,261.034.900
11 de mar. de 20242.895,502.905,002.784,502.822,002.777,391.109.700
08 de mar. de 20242.888,002.932,502.872,502.899,002.853,171.030.900
07 de mar. de 20242.926,003.008,002.911,502.938,002.891,551.421.400
06 de mar. de 20242.880,002.926,002.872,002.926,002.879,741.021.600
05 de mar. de 20242.897,002.897,502.840,002.870,002.824,631.059.500
04 de mar. de 20242.859,502.887,502.848,002.870,002.824,631.766.100
01 de mar. de 20242.770,002.877,002.769,002.855,502.810,362.015.400
29 de fev. de 20242.739,002.762,002.731,502.762,002.718,342.220.000
28 de fev. de 20242.713,002.759,002.688,502.703,502.660,761.135.500
27 de fev. de 20242.708,002.755,502.708,002.719,502.676,511.080.100
26 de fev. de 20242.720,002.728,002.697,002.716,002.673,061.127.300
22 de fev. de 20242.657,502.729,002.655,002.721,002.677,981.150.400
21 de fev. de 20242.671,002.687,002.635,502.653,002.611,06909.700
20 de fev. de 20242.689,002.706,002.675,002.678,502.636,16901.800
19 de fev. de 20242.676,502.714,502.673,002.694,502.651,90949.900
16 de fev. de 20242.625,002.671,002.619,002.656,002.614,011.223.000
15 de fev. de 20242.709,002.720,002.608,002.609,502.568,253.281.100
14 de fev. de 20242.800,002.856,002.790,002.791,002.746,881.454.000
13 de fev. de 20242.762,502.825,002.752,002.818,502.773,941.608.400
09 de fev. de 20242.738,002.763,502.722,502.750,502.707,02702.600
08 de fev. de 20242.753,502.787,002.739,002.750,502.707,021.015.200
07 de fev. de 20242.705,502.738,502.697,002.735,002.691,76773.500
06 de fev. de 20242.748,002.749,002.707,002.712,002.669,13848.400
05 de fev. de 20242.721,002.773,002.696,502.751,002.707,511.056.000
02 de fev. de 20242.709,002.710,502.677,002.701,502.658,791.081.600
01 de fev. de 20242.734,502.738,502.691,002.709,002.666,172.068.800
31 de jan. de 20242.720,002.774,502.714,002.774,002.730,151.172.500
30 de jan. de 20242.715,002.716,002.699,002.707,002.664,21564.100
29 de jan. de 20242.681,002.727,002.681,002.722,002.678,97665.900
26 de jan. de 20242.718,502.718,502.668,502.668,502.626,31815.200
25 de jan. de 20242.730,002.742,502.717,002.721,002.677,98687.900
24 de jan. de 20242.664,502.724,002.661,502.723,002.679,951.099.300
23 de jan. de 20242.694,002.699,502.659,502.671,502.629,27750.800
22 de jan. de 20242.650,002.683,002.640,502.681,502.639,11625.000
19 de jan. de 20242.670,002.676,002.627,002.636,502.594,82658.700
18 de jan. de 20242.668,502.677,502.638,002.641,502.599,74723.300
17 de jan. de 20242.664,002.704,502.655,502.662,502.620,41995.400
16 de jan. de 20242.673,002.675,502.634,002.645,002.603,19588.800
15 de jan. de 20242.635,502.649,502.635,502.646,502.604,66110.100
12 de jan. de 20242.640,002.640,002.598,002.625,502.583,991.114.500
11 de jan. de 20242.624,502.662,002.623,002.627,002.585,471.208.900
10 de jan. de 20242.648,002.650,502.621,502.629,002.587,441.147.900
09 de jan. de 20242.703,002.738,502.653,502.668,002.625,821.911.000
05 de jan. de 20242.629,002.675,502.624,502.662,002.619,921.567.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...