7182.T - JAPAN POST BANK Co., Ltd.

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
08 de jun. de 20231.067,001.081,501.065,501.073,501.073,508.866.000
07 de jun. de 20231.070,001.076,501.060,501.061,001.061,008.484.100
06 de jun. de 20231.056,501.062,001.051,001.061,501.061,505.356.500
05 de jun. de 20231.070,501.073,001.059,501.063,501.063,507.649.800
02 de jun. de 20231.040,001.057,001.039,001.057,001.057,008.167.300
01 de jun. de 20231.036,001.041,001.031,001.038,001.038,006.513.500
31 de mai. de 20231.036,001.041,001.032,001.041,001.041,0016.086.500
30 de mai. de 20231.045,001.046,001.037,001.041,001.041,006.403.100
29 de mai. de 20231.052,001.053,001.043,001.050,001.050,006.202.000
26 de mai. de 20231.050,001.055,001.046,001.047,001.047,007.371.000
25 de mai. de 20231.062,001.065,001.052,001.052,001.052,006.834.400
24 de mai. de 20231.068,001.072,001.062,001.063,001.063,006.565.400
23 de mai. de 20231.066,001.068,001.057,001.064,001.064,008.533.800
22 de mai. de 20231.071,001.074,001.064,001.066,001.066,007.482.000
19 de mai. de 20231.072,001.080,001.070,001.072,001.072,009.387.400
18 de mai. de 20231.080,001.088,001.069,001.070,001.070,0010.502.900
17 de mai. de 20231.067,001.074,001.060,001.070,001.070,008.974.400
16 de mai. de 20231.069,001.083,001.069,001.074,001.074,009.926.500
15 de mai. de 20231.068,001.075,001.063,001.073,001.073,006.643.100
12 de mai. de 20231.072,001.073,001.057,001.061,001.061,0010.792.600
11 de mai. de 20231.077,001.080,001.072,001.078,001.078,008.169.000
10 de mai. de 20231.088,001.092,001.080,001.081,001.081,006.883.100
09 de mai. de 20231.081,001.090,001.078,001.088,001.088,009.946.000
08 de mai. de 20231.087,001.094,001.080,001.082,001.082,007.368.500
02 de mai. de 20231.088,001.093,001.080,001.087,001.087,007.439.800
01 de mai. de 20231.085,001.092,001.080,001.086,001.086,007.942.600
28 de abr. de 20231.094,001.105,001.077,001.085,001.085,0015.520.600
27 de abr. de 20231.089,001.093,001.081,001.090,001.090,007.020.700
26 de abr. de 20231.095,001.097,001.079,001.085,001.085,0010.963.200
25 de abr. de 20231.099,001.106,001.098,001.101,001.101,0011.866.000
24 de abr. de 20231.102,001.103,001.090,001.094,001.094,009.146.600
21 de abr. de 20231.105,001.108,001.098,001.102,001.102,0010.071.000
20 de abr. de 20231.107,001.112,001.102,001.109,001.109,0011.941.700
19 de abr. de 20231.104,001.109,001.101,001.109,001.109,0012.020.400
18 de abr. de 20231.095,001.107,001.094,001.104,001.104,0019.037.900
17 de abr. de 20231.088,001.097,001.088,001.095,001.095,009.566.700
14 de abr. de 20231.093,001.094,001.086,001.088,001.088,009.273.500
13 de abr. de 20231.090,001.094,001.086,001.093,001.093,009.747.000
12 de abr. de 20231.097,001.100,001.082,001.087,001.087,0013.225.200
11 de abr. de 20231.099,001.101,001.092,001.097,001.097,0013.041.100
10 de abr. de 20231.094,001.104,001.094,001.099,001.099,009.984.400
07 de abr. de 20231.093,001.101,001.089,001.091,001.091,0013.004.300
06 de abr. de 20231.095,001.100,001.091,001.094,001.094,0012.431.100
05 de abr. de 20231.093,001.101,001.089,001.099,001.099,0015.684.500
04 de abr. de 20231.101,001.106,001.092,001.098,001.098,0014.827.100
03 de abr. de 20231.087,001.103,001.086,001.101,001.101,0023.801.700
31 de mar. de 20231.075,001.088,001.068,001.083,001.083,0013.076.000
30 de mar. de 20231.067,001.074,001.058,001.069,001.069,0013.100.400
30 de mar. de 202350 Dividendo
29 de mar. de 20231.118,001.118,001.103,001.109,001.059,0021.920.200
28 de mar. de 20231.117,001.120,001.113,001.115,001.064,7311.129.400
27 de mar. de 20231.132,001.133,001.115,001.116,001.065,6810.644.600
24 de mar. de 20231.118,001.133,001.114,001.130,001.079,0515.777.000
23 de mar. de 20231.127,001.133,001.119,001.119,001.068,5517.070.400
22 de mar. de 20231.148,001.148,001.129,001.134,001.082,8734.975.400
20 de mar. de 20231.105,001.149,001.105,001.149,001.097,20108.796.600
17 de mar. de 20231.115,001.131,001.109,001.124,001.073,3272.874.900
16 de mar. de 20231.088,001.125,001.072,001.111,001.060,9157.784.200
15 de mar. de 20231.134,001.183,001.133,001.172,001.119,1634.157.800
14 de mar. de 20231.134,001.137,001.131,001.131,001.080,0142.648.800
13 de mar. de 20231.181,001.185,001.150,001.155,001.102,9318.809.700
10 de mar. de 20231.212,001.216,001.196,001.197,001.143,038.646.900
09 de mar. de 20231.207,001.214,001.203,001.214,001.159,275.989.600
08 de mar. de 20231.215,001.217,001.206,001.207,001.152,584.455.500
07 de mar. de 20231.220,001.222,001.213,001.215,001.160,224.257.300
06 de mar. de 20231.220,001.229,001.211,001.219,001.164,044.679.500
03 de mar. de 20231.223,001.230,001.205,001.220,001.165,006.749.400
02 de mar. de 20231.238,001.246,001.210,001.220,001.165,008.323.500
01 de mar. de 20231.170,001.233,001.160,001.222,001.166,9114.648.400
28 de fev. de 20231.185,001.219,001.142,001.176,001.122,9826.664.000
27 de fev. de 20231.147,001.162,001.142,001.156,001.103,888.451.200
24 de fev. de 20231.145,001.157,001.131,001.135,001.083,8310.796.300
22 de fev. de 20231.170,001.183,001.140,001.140,001.088,6025.403.000
21 de fev. de 20231.213,001.220,001.210,001.219,001.164,043.806.500
20 de fev. de 20231.201,001.208,001.193,001.208,001.153,543.752.800
17 de fev. de 20231.196,001.206,001.195,001.201,001.146,853.080.400
16 de fev. de 20231.203,001.213,001.192,001.196,001.142,084.777.900
15 de fev. de 20231.172,001.211,001.171,001.202,001.147,819.260.700
14 de fev. de 20231.166,001.170,001.155,001.162,001.109,615.194.300
13 de fev. de 20231.176,001.180,001.164,001.165,001.112,482.980.800
10 de fev. de 20231.166,001.178,001.165,001.173,001.120,112.288.900
09 de fev. de 20231.175,001.175,001.162,001.165,001.112,482.261.600
08 de fev. de 20231.160,001.173,001.158,001.173,001.120,113.714.500
07 de fev. de 20231.155,001.161,001.149,001.158,001.105,792.568.600
06 de fev. de 20231.149,001.154,001.132,001.147,001.095,293.127.400
03 de fev. de 20231.140,001.157,001.137,001.145,001.093,383.146.400
02 de fev. de 20231.153,001.157,001.143,001.145,001.093,382.392.300
01 de fev. de 20231.160,001.172,001.157,001.158,001.105,792.444.700
31 de jan. de 20231.171,001.172,001.153,001.154,001.101,972.942.800
30 de jan. de 20231.151,001.166,001.149,001.163,001.110,572.745.200
27 de jan. de 20231.146,001.161,001.142,001.158,001.105,793.685.700
26 de jan. de 20231.138,001.143,001.135,001.140,001.088,602.881.400
25 de jan. de 20231.146,001.150,001.138,001.143,001.091,473.146.900
24 de jan. de 20231.134,001.152,001.132,001.152,001.100,062.328.100
23 de jan. de 20231.136,001.146,001.129,001.130,001.079,052.601.300
20 de jan. de 20231.124,001.132,001.118,001.129,001.078,104.197.300
19 de jan. de 20231.161,001.167,001.129,001.130,001.079,054.362.200
18 de jan. de 20231.162,001.170,001.118,001.151,001.099,115.933.800
17 de jan. de 20231.170,001.174,001.153,001.157,001.104,843.842.800
16 de jan. de 20231.191,001.197,001.162,001.165,001.112,484.632.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...