Mercado fechado

JAPAN POST BANK Co.,Ltd. (7182.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
982,00-4,00 (-0,41%)
No fechamento: 03:15PM JST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPY
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 2022990,00990,00979,00982,00982,001.851.700
26 de mai. de 2022987,00993,00986,00986,00986,001.446.700
25 de mai. de 2022996,00997,00980,00982,00982,003.546.700
24 de mai. de 20221.007,001.008,00996,00996,00996,002.470.000
23 de mai. de 2022996,001.004,00995,001.000,001.000,002.776.800
20 de mai. de 2022990,00994,00980,00990,00990,003.565.300
19 de mai. de 2022948,00985,00948,00983,00983,004.428.300
18 de mai. de 2022959,00967,00956,00960,00960,004.041.200
17 de mai. de 2022997,001.001,00960,00959,00959,004.632.200
16 de mai. de 20221.000,001.018,00994,001.001,001.001,007.376.500
13 de mai. de 2022957,00961,00944,00958,00958,004.047.700
12 de mai. de 2022967,00973,00956,00956,00956,003.530.200
11 de mai. de 2022974,00980,00970,00970,00970,002.532.100
10 de mai. de 2022994,00994,00976,00981,00981,002.666.700
09 de mai. de 2022997,00999,00986,00986,00986,002.501.900
06 de mai. de 2022995,00998,00989,00994,00994,003.498.000
02 de mai. de 2022981,00987,00972,00984,00984,002.471.500
28 de abr. de 2022964,00984,00962,00982,00982,003.017.700
27 de abr. de 2022970,00971,00957,00957,00957,004.176.800
26 de abr. de 2022972,00984,00972,00981,00981,002.722.600
25 de abr. de 2022963,00981,00962,00980,00980,001.854.700
22 de abr. de 2022974,00981,00972,00978,00978,001.980.800
21 de abr. de 2022988,00995,00976,00978,00978,002.041.400
20 de abr. de 2022981,00988,00975,00984,00984,002.685.300
19 de abr. de 2022973,00978,00972,00976,00976,001.538.800
18 de abr. de 2022955,00970,00953,00970,00970,001.802.100
15 de abr. de 2022960,00967,00956,00960,00960,002.001.400
14 de abr. de 2022963,00969,00959,00964,00964,002.017.800
13 de abr. de 2022970,00971,00961,00964,00964,003.165.400
12 de abr. de 2022985,00991,00978,00982,00982,002.620.000
11 de abr. de 2022970,00978,00968,00978,00978,002.605.400
08 de abr. de 2022971,00973,00961,00965,00965,003.168.000
07 de abr. de 2022970,00974,00964,00969,00969,004.032.700
06 de abr. de 2022981,00986,00975,00975,00975,002.588.300
05 de abr. de 2022985,00989,00975,00975,00975,003.232.000
04 de abr. de 2022983,00989,00978,00985,00985,003.152.300
01 de abr. de 2022973,00996,00973,00991,00991,003.060.400
31 de mar. de 2022998,001.005,00984,00985,00985,004.080.800
30 de mar. de 20221.010,001.017,00997,001.004,001.004,004.819.200
30 de mar. de 202250 Dividendo
29 de mar. de 20221.054,001.066,001.048,001.062,001.012,005.101.700
28 de mar. de 20221.076,001.078,001.055,001.062,001.012,004.078.100
25 de mar. de 20221.077,001.080,001.060,001.063,001.012,954.098.800
24 de mar. de 20221.063,001.076,001.062,001.076,001.025,342.883.600
23 de mar. de 20221.071,001.079,001.067,001.075,001.024,393.970.000
22 de mar. de 20221.040,001.056,001.038,001.056,001.006,285.142.800
18 de mar. de 20221.035,001.046,001.035,001.040,00991,043.708.600
17 de mar. de 20221.031,001.043,001.030,001.040,00991,043.044.700
16 de mar. de 20221.023,001.030,001.021,001.024,00975,792.784.800
15 de mar. de 20221.025,001.030,001.019,001.024,00975,792.066.100
14 de mar. de 20221.020,001.023,001.010,001.012,00964,352.951.000
11 de mar. de 20221.011,001.021,001.009,001.018,00970,073.615.500
10 de mar. de 2022992,001.015,00990,001.010,00962,453.947.000
09 de mar. de 2022983,00998,00979,00985,00938,633.426.500
08 de mar. de 2022984,00990,00971,00976,00930,054.686.000
07 de mar. de 2022995,001.005,00986,001.003,00955,783.807.000
04 de mar. de 20221.010,001.014,001.002,001.003,00955,782.814.800
03 de mar. de 20221.001,001.011,00996,001.008,00960,543.348.500
02 de mar. de 2022999,001.005,00992,00992,00945,304.487.300
01 de mar. de 20221.016,001.020,001.008,001.008,00960,543.252.200
28 de fev. de 20221.007,001.020,001.002,001.014,00966,264.090.000
25 de fev. de 2022999,001.008,00997,001.002,00954,823.681.100
24 de fev. de 20221.006,001.021,001.003,001.012,00964,354.971.700
22 de fev. de 20221.002,001.010,00996,001.004,00956,733.645.500
21 de fev. de 20221.012,001.021,001.008,001.014,00966,262.776.700
18 de fev. de 20221.016,001.029,001.009,001.016,00968,175.266.400
17 de fev. de 20221.048,001.055,001.022,001.026,00977,698.502.900
16 de fev. de 20221.061,001.070,001.042,001.053,001.003,428.315.900
15 de fev. de 20221.140,001.143,001.055,001.056,001.006,2813.897.400
14 de fev. de 20221.172,001.186,001.161,001.184,001.128,263.659.200
10 de fev. de 20221.180,001.184,001.164,001.175,001.119,684.657.100
09 de fev. de 20221.190,001.197,001.184,001.187,001.131,114.330.000
08 de fev. de 20221.185,001.192,001.178,001.180,001.124,443.050.700
07 de fev. de 20221.160,001.174,001.146,001.174,001.118,733.844.300
04 de fev. de 20221.146,001.162,001.142,001.154,001.099,673.673.500
03 de fev. de 20221.138,001.142,001.130,001.137,001.083,473.699.400
02 de fev. de 20221.127,001.135,001.126,001.131,001.077,752.340.000
01 de fev. de 20221.113,001.139,001.113,001.126,001.072,992.623.300
31 de jan. de 20221.103,001.131,001.100,001.127,001.073,942.499.500
28 de jan. de 20221.111,001.129,001.111,001.125,001.072,032.728.400
27 de jan. de 20221.128,001.131,001.100,001.111,001.058,693.796.500
26 de jan. de 20221.121,001.129,001.113,001.113,001.060,602.924.300
25 de jan. de 20221.112,001.119,001.105,001.110,001.057,742.516.800
24 de jan. de 20221.105,001.122,001.103,001.116,001.063,462.989.400
21 de jan. de 20221.092,001.102,001.074,001.098,001.046,313.010.100
20 de jan. de 20221.096,001.107,001.092,001.098,001.046,312.666.100
19 de jan. de 20221.091,001.107,001.089,001.103,001.051,075.112.400
18 de jan. de 20221.125,001.130,001.093,001.099,001.047,264.042.300
17 de jan. de 20221.127,001.131,001.114,001.117,001.064,411.816.200
14 de jan. de 20221.123,001.127,001.109,001.123,001.070,133.491.800
13 de jan. de 20221.135,001.142,001.127,001.132,001.078,703.050.300
12 de jan. de 20221.117,001.136,001.113,001.134,001.080,614.181.900
11 de jan. de 20221.123,001.128,001.108,001.123,001.070,134.313.400
07 de jan. de 20221.125,001.134,001.115,001.124,001.071,083.483.500
06 de jan. de 20221.118,001.123,001.105,001.115,001.062,503.690.300
05 de jan. de 20221.109,001.115,001.095,001.111,001.058,694.543.900
04 de jan. de 20221.070,001.086,001.064,001.085,001.033,923.133.600
30 de dez. de 20211.065,001.065,001.055,001.055,001.005,331.711.700
29 de dez. de 20211.056,001.065,001.055,001.057,001.007,242.244.900
28 de dez. de 20211.049,001.052,001.046,001.051,001.001,521.670.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...