Mercado abrirá em 8 h 32 min

Kokuyo Co., Ltd. (7984.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.729,50+8,00 (+0,29%)
A partir de 01:08PM JST. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 20242.765,002.765,002.714,002.729,502.729,50136.600
02 de mai. de 20242.740,002.770,002.710,002.721,502.721,50266.600
01 de mai. de 20242.699,502.744,502.691,502.720,502.720,50269.300
30 de abr. de 20242.693,502.738,502.658,002.699,502.699,50433.200
26 de abr. de 20242.650,002.687,002.582,502.666,502.666,50345.000
25 de abr. de 20242.610,002.645,002.600,002.633,002.633,00316.800
24 de abr. de 20242.564,502.611,002.550,502.611,002.611,00269.900
23 de abr. de 20242.569,502.609,502.558,502.575,502.575,50163.300
22 de abr. de 20242.560,002.565,502.530,502.559,002.559,00197.700
19 de abr. de 20242.575,002.580,502.495,502.517,002.517,00314.000
18 de abr. de 20242.602,002.613,002.588,502.596,502.596,50175.500
17 de abr. de 20242.615,002.622,002.558,002.580,502.580,50316.800
16 de abr. de 20242.624,002.649,002.611,502.628,002.628,00309.500
15 de abr. de 20242.639,502.644,502.610,002.640,002.640,00169.500
12 de abr. de 20242.652,002.669,502.627,002.650,002.650,00203.200
11 de abr. de 20242.600,002.652,502.580,002.642,502.642,50354.100
10 de abr. de 20242.536,002.609,002.536,002.607,002.607,00423.800
09 de abr. de 20242.529,002.535,002.495,502.528,002.528,00182.600
08 de abr. de 20242.532,002.540,002.505,002.516,502.516,50161.800
05 de abr. de 20242.510,002.519,002.466,002.513,502.513,50221.500
04 de abr. de 20242.593,002.593,002.515,502.531,002.531,00587.800
03 de abr. de 20242.552,502.609,002.516,002.592,502.592,50535.800
02 de abr. de 20242.525,002.608,502.513,502.552,502.552,50485.000
01 de abr. de 20242.490,002.520,002.486,002.507,002.507,00219.000
29 de mar. de 20242.459,002.479,502.445,502.468,002.468,0062.000
28 de mar. de 20242.533,002.542,502.457,002.468,502.468,50184.600
27 de mar. de 20242.524,502.564,502.519,502.547,502.547,50255.500
26 de mar. de 20242.525,002.539,502.491,002.505,502.505,50176.700
25 de mar. de 20242.530,002.549,502.516,002.538,002.538,00282.100
22 de mar. de 20242.527,002.532,502.509,502.530,002.530,00218.700
21 de mar. de 20242.535,002.545,002.519,002.524,002.524,00152.400
19 de mar. de 20242.481,002.504,502.467,002.502,502.502,50190.800
18 de mar. de 20242.513,502.517,002.461,502.481,002.481,00288.100
15 de mar. de 20242.450,002.538,002.450,002.490,002.490,00980.900
14 de mar. de 20242.401,502.450,002.395,502.444,002.444,00275.600
13 de mar. de 20242.364,002.389,502.352,002.363,502.363,50227.800
12 de mar. de 20242.348,002.354,002.303,002.349,002.349,00206.400
11 de mar. de 20242.375,002.384,502.330,502.351,002.351,00286.100
08 de mar. de 20242.368,002.401,002.360,002.385,002.385,00233.100
07 de mar. de 20242.400,002.417,502.379,002.386,002.386,00183.300
06 de mar. de 20242.375,002.398,002.368,502.384,002.384,00245.500
05 de mar. de 20242.360,502.372,002.320,002.368,002.368,00175.900
04 de mar. de 20242.375,002.377,502.347,002.360,502.360,50272.100
01 de mar. de 20242.388,002.408,502.370,502.377,002.377,00247.600
29 de fev. de 20242.389,002.393,002.357,502.368,002.368,00311.400
28 de fev. de 20242.421,002.429,002.375,502.379,002.379,00213.400
27 de fev. de 20242.474,502.474,502.429,002.433,502.433,50234.400
26 de fev. de 20242.516,002.535,002.482,502.483,002.483,00423.900
22 de fev. de 20242.477,502.478,502.413,002.430,002.430,00309.600
21 de fev. de 20242.487,502.511,002.450,502.461,502.461,50454.800
20 de fev. de 20242.476,502.493,002.465,002.474,502.474,50243.200
19 de fev. de 20242.419,502.466,002.419,502.466,002.466,00269.700
16 de fev. de 20242.395,002.418,002.353,002.408,502.408,50359.600
15 de fev. de 20242.395,002.400,002.364,002.392,002.392,00499.300
14 de fev. de 20242.330,002.397,002.311,002.387,002.387,001.053.200
13 de fev. de 20242.322,502.357,002.225,002.229,502.229,50645.400
09 de fev. de 20242.333,002.361,502.296,502.319,002.319,00317.200
08 de fev. de 20242.353,502.364,002.327,002.349,502.349,50257.100
07 de fev. de 20242.362,002.369,002.351,002.363,502.363,50137.300
06 de fev. de 20242.373,002.392,502.360,002.371,002.371,00141.300
05 de fev. de 20242.375,002.394,002.371,002.383,002.383,00173.100
02 de fev. de 20242.385,002.388,502.364,002.375,002.375,00129.300
01 de fev. de 20242.364,502.385,002.351,002.373,002.373,00138.600
31 de jan. de 20242.360,502.388,502.355,502.386,002.386,00223.000
30 de jan. de 20242.396,502.397,002.361,002.369,002.369,00129.800
29 de jan. de 20242.389,002.403,502.389,002.396,502.396,50124.200
26 de jan. de 20242.390,002.402,502.377,002.377,502.377,50190.600
25 de jan. de 20242.379,002.402,002.375,002.396,502.396,50152.100
24 de jan. de 20242.415,002.423,002.383,002.390,502.390,50151.800
23 de jan. de 20242.410,002.437,502.410,002.419,502.419,50109.900
22 de jan. de 20242.406,002.417,502.396,502.417,502.417,50110.800
19 de jan. de 20242.398,502.409,502.386,502.386,502.386,50171.400
18 de jan. de 20242.378,002.402,002.370,002.392,002.392,00146.100
17 de jan. de 20242.390,002.416,502.379,502.382,002.382,00169.300
16 de jan. de 20242.404,002.406,502.367,002.379,502.379,50158.400
15 de jan. de 20242.369,502.377,002.369,502.375,502.375,5011.900
12 de jan. de 20242.376,502.395,002.362,002.369,502.369,50140.200
11 de jan. de 20242.398,002.400,502.368,502.369,502.369,50181.800
10 de jan. de 20242.373,502.400,002.368,002.388,002.388,00258.500
09 de jan. de 20242.358,502.371,002.332,002.365,002.365,00265.400
05 de jan. de 20242.348,502.357,002.326,002.342,002.342,00236.100
04 de jan. de 20242.294,002.330,502.250,502.330,502.330,50316.000
29 de dez. de 20232.266,502.294,502.260,502.294,002.294,00205.000
28 de dez. de 20232.236,502.272,002.236,502.267,002.267,00266.900
28 de dez. de 202334 Dividendo
27 de dez. de 20232.288,002.290,502.272,502.280,002.246,00791.300
26 de dez. de 20232.281,002.287,002.263,502.277,502.243,54384.500
25 de dez. de 20232.317,502.317,502.261,502.268,002.234,18449.600
22 de dez. de 20232.280,002.300,002.280,002.288,502.254,37266.800
21 de dez. de 20232.277,502.291,002.271,002.280,002.246,00199.000
20 de dez. de 20232.273,502.298,502.273,502.277,502.243,54194.700
19 de dez. de 20232.264,002.283,002.246,502.282,002.247,97208.700
18 de dez. de 20232.270,002.273,002.234,502.259,002.225,31254.900
15 de dez. de 20232.302,002.314,002.283,502.290,502.256,34246.200
14 de dez. de 20232.316,002.326,002.291,002.305,002.270,63268.200
13 de dez. de 20232.296,502.325,502.295,502.319,002.284,42291.800
12 de dez. de 20232.315,002.317,002.286,002.290,002.255,85291.000
11 de dez. de 20232.320,502.320,502.294,002.312,002.277,52270.900
08 de dez. de 20232.358,002.365,502.298,502.309,002.274,57370.700
07 de dez. de 20232.358,002.378,002.353,002.365,002.329,73204.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...