Mercado abrirá em 3 h 2 min

Rhythm Co.,Ltd. (7769.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
4.040,00+10,00 (+0,25%)
No fechamento: 03:15PM JST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 20243.985,004.095,003.920,004.040,004.040,0011.400
17 de mai. de 20243.775,004.030,003.770,004.030,004.030,0010.600
16 de mai. de 20243.765,003.945,003.755,003.915,003.915,0021.200
15 de mai. de 20243.460,003.815,003.410,003.770,003.770,0034.400
14 de mai. de 20243.205,003.365,003.205,003.320,003.320,0022.600
13 de mai. de 20243.275,003.380,003.275,003.380,003.380,007.000
10 de mai. de 20243.270,003.365,003.255,003.290,003.290,005.000
09 de mai. de 20243.260,003.320,003.110,003.275,003.275,0032.700
08 de mai. de 20243.295,003.350,003.235,003.270,003.270,0037.800
07 de mai. de 20243.160,003.350,003.160,003.315,003.315,0026.400
02 de mai. de 20243.200,003.270,003.140,003.150,003.150,0024.400
01 de mai. de 20243.075,003.200,003.075,003.140,003.140,0025.700
30 de abr. de 20243.090,003.150,003.025,003.075,003.075,0028.900
26 de abr. de 20242.966,003.050,002.926,003.025,003.025,0064.600
25 de abr. de 20242.911,003.010,002.861,002.978,002.978,0019.000
24 de abr. de 20242.912,003.015,002.912,002.961,002.961,0021.900
23 de abr. de 20242.905,002.945,002.859,002.912,002.912,0019.800
22 de abr. de 20242.989,002.989,002.813,002.817,002.817,0013.900
19 de abr. de 20242.953,002.970,002.880,002.935,002.935,0024.400
18 de abr. de 20242.981,003.075,002.981,003.060,003.060,0017.200
17 de abr. de 20242.929,003.075,002.923,003.010,003.010,0021.900
16 de abr. de 20242.966,003.015,002.878,002.979,002.979,0024.900
15 de abr. de 20243.130,003.130,002.986,003.020,003.020,0022.800
12 de abr. de 20243.155,003.185,003.060,003.060,003.060,0023.000
11 de abr. de 20243.435,003.435,003.140,003.150,003.150,0040.100
10 de abr. de 20243.610,003.710,003.450,003.500,003.500,001.485.100
09 de abr. de 20243.580,003.635,003.475,003.610,003.610,0021.200
08 de abr. de 20243.520,003.645,003.500,003.580,003.580,0020.700
05 de abr. de 20243.690,003.690,003.485,003.485,003.485,0012.400
04 de abr. de 20243.720,003.720,003.575,003.620,003.620,0019.700
03 de abr. de 20243.845,003.875,003.710,003.725,003.725,0026.000
02 de abr. de 20243.780,003.800,003.690,003.775,003.775,0019.000
01 de abr. de 20243.750,003.780,003.605,003.720,003.720,0022.800
29 de mar. de 20243.945,004.000,003.710,003.730,003.730,0022.000
28 de mar. de 20244.265,004.410,003.820,003.875,003.875,0051.900
28 de mar. de 202448.5 Dividendo
27 de mar. de 20244.280,004.360,004.205,004.345,004.296,5019.400
26 de mar. de 20244.390,004.390,004.275,004.280,004.232,237.500
25 de mar. de 20244.250,004.370,004.215,004.325,004.276,7213.600
22 de mar. de 20244.345,004.365,004.200,004.340,004.291,5611.900
21 de mar. de 20244.350,004.350,004.230,004.345,004.296,5015.300
19 de mar. de 20244.035,004.400,004.035,004.350,004.301,4446.400
18 de mar. de 20243.940,004.025,003.940,004.005,003.960,306.200
15 de mar. de 20244.095,004.095,003.960,004.005,003.960,308.000
14 de mar. de 20244.000,004.100,003.975,004.100,004.054,238.500
13 de mar. de 20243.980,004.030,003.850,004.000,003.955,3525.500
12 de mar. de 20243.815,003.965,003.815,003.940,003.896,029.700
11 de mar. de 20243.775,003.875,003.775,003.830,003.787,258.000
08 de mar. de 20243.805,003.965,003.755,003.900,003.856,4718.500
07 de mar. de 20243.990,003.990,003.835,003.835,003.792,1914.700
06 de mar. de 20243.965,004.060,003.910,003.985,003.940,5223.300
05 de mar. de 20243.850,004.140,003.800,004.025,003.980,0734.500
04 de mar. de 20243.720,003.885,003.685,003.850,003.807,0321.800
01 de mar. de 20243.730,003.820,003.650,003.745,003.703,2020.400
29 de fev. de 20243.785,003.785,003.665,003.730,003.688,3623.100
28 de fev. de 20243.865,003.965,003.780,003.835,003.792,1924.700
27 de fev. de 20243.910,004.095,003.880,003.890,003.846,5827.500
26 de fev. de 20243.880,004.000,003.840,003.910,003.866,3627.100
22 de fev. de 20243.700,003.860,003.695,003.860,003.816,9114.600
21 de fev. de 20243.670,003.860,003.670,003.695,003.653,7624.800
20 de fev. de 20243.575,003.710,003.570,003.670,003.629,0316.800
19 de fev. de 20243.425,003.700,003.410,003.640,003.599,3727.600
16 de fev. de 20243.395,003.440,003.375,003.425,003.386,7710.700
15 de fev. de 20243.485,003.545,003.365,003.375,003.337,339.400
14 de fev. de 20243.405,003.525,003.405,003.470,003.431,2711.500
13 de fev. de 20243.460,003.530,003.435,003.440,003.401,6015.000
09 de fev. de 20243.485,003.580,003.470,003.475,003.436,219.900
08 de fev. de 20243.465,003.570,003.455,003.530,003.490,609.300
07 de fev. de 20243.465,003.585,003.450,003.570,003.530,1528.000
06 de fev. de 20243.500,003.545,003.450,003.480,003.441,1611.500
05 de fev. de 20243.340,003.530,003.340,003.500,003.460,9324.700
02 de fev. de 20243.435,003.450,003.360,003.360,003.322,4913.900
01 de fev. de 20243.530,003.530,003.355,003.435,003.396,6636.200
31 de jan. de 20243.310,003.690,003.310,003.550,003.510,37120.400
30 de jan. de 20243.155,003.310,003.155,003.275,003.238,4465.600
29 de jan. de 20243.070,003.185,003.025,003.155,003.119,7823.300
26 de jan. de 20242.980,003.075,002.907,003.060,003.025,8425.800
25 de jan. de 20242.864,003.035,002.864,002.981,002.947,7329.500
24 de jan. de 20242.895,002.932,002.870,002.908,002.875,5411.000
23 de jan. de 20242.854,002.963,002.854,002.895,002.862,6919.800
22 de jan. de 20242.814,002.897,002.800,002.854,002.822,1414.800
19 de jan. de 20242.807,002.879,002.790,002.825,002.793,4718.100
18 de jan. de 20242.803,002.849,002.790,002.804,002.772,7014.600
17 de jan. de 20242.909,002.935,002.839,002.839,002.807,3112.800
16 de jan. de 20242.834,002.949,002.801,002.924,002.891,3617.900
15 de jan. de 20242.834,002.883,002.801,002.869,002.836,985.400
12 de jan. de 20242.941,002.966,002.811,002.834,002.802,3738.100
11 de jan. de 20242.963,003.000,002.953,002.962,002.928,9410.000
10 de jan. de 20243.010,003.010,002.942,002.976,002.942,788.300
09 de jan. de 20242.975,003.020,002.922,003.015,002.981,3516.300
05 de jan. de 20243.005,003.025,002.970,003.005,002.971,46146.800
04 de jan. de 20242.964,003.010,002.936,003.010,002.976,4012.700
29 de dez. de 20232.915,002.959,002.877,002.959,002.925,9715.100
28 de dez. de 20232.871,002.921,002.871,002.914,002.881,474.200
27 de dez. de 20232.879,002.943,002.859,002.903,002.870,608.600
26 de dez. de 20232.840,002.880,002.831,002.858,002.826,1010.600
25 de dez. de 20232.883,002.893,002.836,002.865,002.833,0214.600
22 de dez. de 20232.901,003.020,002.880,002.897,002.864,6617.500
21 de dez. de 20233.000,003.000,002.833,002.902,002.869,6155.600
20 de dez. de 20232.941,003.065,002.941,003.065,003.030,7925.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...