Mercado abrirá em 5 h 2 min

HOYA Corporation (7741.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
19.725,00+275,00 (+1,41%)
No fechamento: 03:15PM JST
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 202419.465,0019.800,0019.400,0019.725,0019.725,00759.300
03 de jul. de 202419.400,0019.570,0019.290,0019.450,0019.450,00822.000
02 de jul. de 202418.740,0019.430,0018.740,0019.410,0019.410,001.259.000
01 de jul. de 202418.730,0018.990,0018.570,0018.570,0018.570,00621.500
28 de jun. de 202418.745,0018.865,0018.605,0018.705,0018.705,00907.800
27 de jun. de 202419.000,0019.045,0018.610,0018.650,0018.650,00899.600
26 de jun. de 202418.990,0019.115,0018.600,0019.085,0019.085,00824.000
25 de jun. de 202418.785,0018.880,0018.585,0018.805,0018.805,00815.500
24 de jun. de 202418.400,0018.805,0018.320,0018.685,0018.685,00723.200
21 de jun. de 202418.475,0018.875,0018.465,0018.570,0018.570,001.544.000
20 de jun. de 202418.360,0018.565,0018.350,0018.475,0018.475,00595.200
19 de jun. de 202418.360,0018.540,0018.245,0018.465,0018.465,00510.100
18 de jun. de 202418.100,0018.515,0017.985,0018.355,0018.355,00818.800
17 de jun. de 202418.515,0018.515,0018.045,0018.080,0018.080,00891.100
14 de jun. de 202418.365,0018.995,0018.310,0018.705,0018.705,001.791.500
13 de jun. de 202418.905,0019.040,0018.760,0018.765,0018.765,00832.500
12 de jun. de 202419.100,0019.125,0018.630,0018.750,0018.750,00844.200
11 de jun. de 202419.035,0019.315,0018.990,0019.120,0019.120,00711.500
10 de jun. de 202418.935,0019.070,0018.920,0019.030,0019.030,00537.400
07 de jun. de 202418.995,0019.055,0018.840,0019.030,0019.030,00668.800
06 de jun. de 202419.200,0019.260,0018.890,0018.995,0018.995,00752.600
05 de jun. de 202419.205,0019.250,0018.885,0018.925,0018.925,00727.000
04 de jun. de 202419.255,0019.440,0019.105,0019.140,0019.140,00791.400
03 de jun. de 202419.265,0019.545,0019.200,0019.255,0019.255,00756.400
31 de mai. de 202419.200,0019.300,0018.830,0019.060,0019.060,001.887.200
30 de mai. de 202418.360,0018.730,0018.320,0018.670,0018.670,00843.900
29 de mai. de 202418.520,0018.920,0018.480,0018.635,0018.635,001.030.700
28 de mai. de 202418.075,0018.400,0018.035,0018.240,0018.240,00869.500
27 de mai. de 202418.250,0018.360,0017.950,0018.225,0018.225,001.055.100
24 de mai. de 202418.375,0018.670,0018.250,0018.490,0018.490,00566.500
23 de mai. de 202418.735,0018.820,0018.385,0018.695,0018.695,00922.400
22 de mai. de 202418.590,0018.590,0018.230,0018.335,0018.335,00894.000
21 de mai. de 202418.980,0018.990,0018.510,0018.615,0018.615,00733.600
20 de mai. de 202418.850,0019.065,0018.785,0018.800,0018.800,00920.800
17 de mai. de 202419.095,0019.145,0018.920,0018.950,0018.950,00802.800
16 de mai. de 202419.415,0019.795,0019.150,0019.290,0019.290,001.558.400
15 de mai. de 202417.870,0019.325,0017.870,0019.280,0019.280,001.944.600
14 de mai. de 202418.215,0018.280,0017.875,0018.035,0018.035,00752.700
13 de mai. de 202418.085,0018.280,0017.965,0018.125,0018.125,00483.500
10 de mai. de 202418.220,0018.345,0018.010,0018.100,0018.100,00587.400
09 de mai. de 202418.130,0018.320,0018.050,0018.050,0018.050,00593.400
08 de mai. de 202418.390,0018.485,0018.125,0018.175,0018.175,00719.700
07 de mai. de 202418.365,0018.430,0018.160,0018.395,0018.395,00923.800
02 de mai. de 202418.200,0018.270,0018.065,0018.225,0018.225,00563.000
01 de mai. de 202418.320,0018.530,0018.305,0018.435,0018.435,00487.700
30 de abr. de 202418.695,0018.760,0018.355,0018.470,0018.470,00895.500
26 de abr. de 202418.140,0018.340,0017.910,0018.340,0018.340,00992.100
25 de abr. de 202418.285,0018.550,0018.180,0018.305,0018.305,00995.100
24 de abr. de 202418.135,0018.760,0018.000,0018.685,0018.685,001.601.400
23 de abr. de 202417.695,0017.800,0017.385,0017.545,0017.545,00651.400
22 de abr. de 202417.370,0017.690,0017.345,0017.540,0017.540,00918.400
19 de abr. de 202417.400,0017.650,0016.910,0017.320,0017.320,001.338.500
18 de abr. de 202417.500,0017.870,0017.420,0017.730,0017.730,001.051.100
17 de abr. de 202417.585,0017.860,0017.400,0017.625,0017.625,001.617.600
16 de abr. de 202416.905,0017.585,0016.810,0017.490,0017.490,001.769.500
15 de abr. de 202416.790,0017.165,0016.705,0017.020,0017.020,001.357.300
12 de abr. de 202417.010,0017.245,0016.880,0016.990,0016.990,001.395.800
11 de abr. de 202416.720,0017.035,0016.600,0016.960,0016.960,001.311.700
10 de abr. de 202417.555,0017.560,0017.175,0017.240,0017.240,001.057.100
09 de abr. de 202417.620,0017.700,0017.395,0017.555,0017.555,00726.300
08 de abr. de 202417.530,0017.810,0017.495,0017.495,0017.495,001.129.600
05 de abr. de 202418.000,0018.060,0017.405,0017.425,0017.425,001.529.800
04 de abr. de 202418.380,0018.720,0018.250,0018.490,0018.490,00974.400
03 de abr. de 202418.150,0018.420,0018.060,0018.185,0018.185,001.123.100
02 de abr. de 202418.735,0018.870,0018.535,0018.640,0018.640,00778.100
01 de abr. de 202418.910,0018.910,0018.550,0018.830,0018.830,00596.100
29 de mar. de 202418.840,0018.915,0018.720,0018.775,0018.775,00270.200
28 de mar. de 202418.950,0019.085,0018.750,0018.835,0018.835,00807.300
28 de mar. de 202465 Dividendo
27 de mar. de 202419.135,0019.240,0018.940,0019.095,0019.030,001.134.500
26 de mar. de 202418.815,0019.235,0018.775,0019.135,0019.069,86962.900
25 de mar. de 202419.465,0019.530,0019.070,0019.075,0019.010,07796.000
22 de mar. de 202419.855,0019.965,0019.460,0019.675,0019.608,031.003.500
21 de mar. de 202419.945,0020.035,0019.730,0019.860,0019.792,40903.400
19 de mar. de 202419.180,0019.595,0019.085,0019.590,0019.523,31692.200
18 de mar. de 202419.085,0019.510,0018.980,0019.445,0019.378,81652.800
15 de mar. de 202418.870,0019.190,0018.870,0019.150,0019.084,81840.600
14 de mar. de 202418.775,0018.920,0018.675,0018.870,0018.805,77633.600
13 de mar. de 202418.915,0019.155,0018.735,0018.925,0018.860,58700.000
12 de mar. de 202419.030,0019.030,0018.650,0018.890,0018.825,701.047.500
11 de mar. de 202419.500,0019.550,0019.010,0019.270,0019.204,40959.400
08 de mar. de 202419.775,0020.055,0019.545,0019.835,0019.767,481.366.800
07 de mar. de 202419.595,0019.965,0019.550,0019.610,0019.543,251.071.600
06 de mar. de 202419.530,0019.705,0019.465,0019.600,0019.533,28880.800
05 de mar. de 202419.460,0020.010,0019.455,0019.855,0019.787,41775.500
04 de mar. de 202419.805,0020.095,0019.735,0019.755,0019.687,75847.000
01 de mar. de 202419.500,0019.940,0019.485,0019.935,0019.867,14827.600
29 de fev. de 202419.020,0019.625,0018.975,0019.485,0019.418,671.641.100
28 de fev. de 202419.250,0019.270,0018.845,0019.020,0018.955,26659.700
27 de fev. de 202419.065,0019.520,0019.040,0019.085,0019.020,04898.000
26 de fev. de 202418.800,0019.220,0018.750,0019.160,0019.094,78972.500
22 de fev. de 202418.550,0018.945,0018.425,0018.925,0018.860,58914.300
21 de fev. de 202418.230,0018.510,0018.075,0018.395,0018.332,38694.300
20 de fev. de 202418.360,0018.545,0018.235,0018.495,0018.432,04587.600
19 de fev. de 202418.580,0018.675,0018.395,0018.445,0018.382,21586.900
16 de fev. de 202418.590,0018.915,0018.320,0018.680,0018.616,411.042.600
15 de fev. de 202418.215,0018.375,0017.910,0018.325,0018.262,62888.100
14 de fev. de 202418.215,0018.255,0017.915,0018.220,0018.157,98836.400
13 de fev. de 202418.150,0018.565,0018.090,0018.500,0018.437,031.041.200
09 de fev. de 202418.135,0018.200,0017.930,0017.930,0017.868,97927.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...