Mercado abrirá em 1 h 40 min

MS&AD Insurance Group Holdings, Inc. (8725.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.575,00+158,00 (+4,62%)
No fechamento: 03:15PM JST
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20243.455,003.584,003.451,003.575,003.575,008.202.400
27 de jun. de 20243.388,003.430,003.377,003.417,003.417,004.757.900
26 de jun. de 20243.375,003.398,003.351,003.398,003.398,005.873.500
25 de jun. de 20243.245,003.366,003.235,003.366,003.366,009.143.300
24 de jun. de 20243.150,003.193,003.131,003.190,003.190,003.847.100
21 de jun. de 20243.189,003.202,003.155,003.155,003.155,006.374.900
20 de jun. de 20243.107,003.139,003.087,003.137,003.137,003.609.900
19 de jun. de 20243.114,003.150,003.108,003.123,003.123,004.523.200
18 de jun. de 20243.098,003.125,003.066,003.087,003.087,004.339.700
17 de jun. de 20243.100,003.138,003.054,003.059,003.059,004.309.400
14 de jun. de 20243.084,003.143,003.077,003.125,003.125,006.497.300
13 de jun. de 20243.199,003.199,003.093,003.110,003.110,005.025.000
12 de jun. de 20243.163,003.186,003.153,003.174,003.174,003.107.600
11 de jun. de 20243.186,003.229,003.178,003.179,003.179,004.997.400
10 de jun. de 20243.156,003.194,003.152,003.174,003.174,005.335.700
07 de jun. de 20243.173,003.177,003.137,003.137,003.137,003.407.200
06 de jun. de 20243.180,003.197,003.142,003.151,003.151,006.041.500
05 de jun. de 20243.235,003.250,003.128,003.142,003.142,009.459.800
04 de jun. de 20243.355,003.382,003.284,003.308,003.308,006.804.300
03 de jun. de 20243.310,003.392,003.310,003.385,003.385,006.538.700
31 de mai. de 20243.284,003.335,003.258,003.281,003.281,0012.931.300
30 de mai. de 20243.272,003.317,003.241,003.286,003.286,005.456.700
29 de mai. de 20243.360,003.427,003.316,003.316,003.316,007.471.000
28 de mai. de 20243.372,003.380,003.311,003.331,003.331,006.326.200
27 de mai. de 20243.215,003.306,003.210,003.302,003.302,004.675.600
24 de mai. de 20243.111,003.209,003.097,003.188,003.188,005.027.900
23 de mai. de 20243.130,003.177,003.092,003.175,003.175,004.216.300
22 de mai. de 20243.185,003.220,003.121,003.131,003.131,0011.094.900
21 de mai. de 20243.234,003.265,003.102,003.149,003.149,0017.337.800
20 de mai. de 20242.750,002.815,002.742,002.767,502.767,504.770.200
17 de mai. de 20242.756,502.792,502.744,502.789,002.789,004.146.200
16 de mai. de 20242.770,502.797,002.733,502.784,002.784,003.382.400
15 de mai. de 20242.780,002.801,502.755,502.764,002.764,003.650.300
14 de mai. de 20242.858,002.862,002.757,502.804,502.804,504.991.000
13 de mai. de 20242.895,002.919,002.864,502.867,502.867,503.514.800
10 de mai. de 20242.861,502.949,502.857,502.902,502.902,504.157.000
09 de mai. de 20242.813,002.858,002.791,502.855,002.855,003.939.100
08 de mai. de 20242.820,502.847,502.768,502.770,002.770,003.789.300
07 de mai. de 20242.881,002.896,002.807,002.834,502.834,504.058.200
02 de mai. de 20242.817,002.833,002.801,002.831,002.831,002.998.100
01 de mai. de 20242.820,002.844,002.783,002.817,002.817,002.932.300
30 de abr. de 20242.820,002.846,502.777,002.846,502.846,504.508.700
26 de abr. de 20242.746,502.787,002.730,002.775,002.775,003.414.800
25 de abr. de 20242.780,502.823,002.754,502.762,002.762,004.818.200
24 de abr. de 20242.773,002.840,002.762,002.830,502.830,505.454.400
23 de abr. de 20242.758,002.783,502.732,002.767,502.767,502.825.700
22 de abr. de 20242.710,002.763,502.697,502.730,002.730,003.563.500
19 de abr. de 20242.669,502.695,002.627,002.679,002.679,005.300.000
18 de abr. de 20242.602,002.696,502.581,002.675,002.675,003.894.600
17 de abr. de 20242.674,002.687,502.596,002.605,502.605,504.215.500
16 de abr. de 20242.700,002.736,502.650,502.668,502.668,505.874.900
15 de abr. de 20242.737,002.798,502.723,002.791,002.791,002.488.200
12 de abr. de 20242.790,002.791,002.745,002.774,002.774,003.344.600
11 de abr. de 20242.750,002.778,002.731,002.775,002.775,002.955.800
10 de abr. de 20242.760,002.782,502.749,002.759,002.759,003.222.000
09 de abr. de 20242.751,502.795,002.748,002.795,002.795,002.901.900
08 de abr. de 20242.746,002.808,002.734,002.755,002.755,003.404.700
05 de abr. de 20242.750,502.751,502.691,002.746,002.746,003.913.700
04 de abr. de 20242.714,502.750,002.691,502.723,502.723,505.021.300
03 de abr. de 20242.693,502.738,502.672,502.688,002.688,006.650.800
02 de abr. de 20242.659,002.699,002.638,002.672,002.672,005.920.400
01 de abr. de 20242.730,002.732,502.602,002.614,002.614,006.883.800
29 de mar. de 20242.702,002.718,002.686,002.706,502.706,502.276.400
28 de mar. de 20242.700,002.766,002.657,002.664,502.664,505.081.900
28 de mar. de 202450 Dividendo
28 de mar. de 20243:1 Desdobramento de ações
27 de mar. de 20242.753,672.759,672.711,002.724,332.674,335.791.800
26 de mar. de 20242.646,672.673,672.627,002.668,332.619,364.438.200
25 de mar. de 20242.684,002.684,002.610,002.612,002.564,064.358.700
22 de mar. de 20242.690,332.704,332.664,002.671,332.622,315.425.500
21 de mar. de 20242.662,672.688,672.618,002.667,672.618,717.874.100
19 de mar. de 20242.556,672.601,332.553,332.585,332.537,886.361.200
18 de mar. de 20242.553,332.614,672.545,002.579,672.532,325.517.300
15 de mar. de 20242.520,672.560,332.511,332.556,002.509,0911.695.500
14 de mar. de 20242.565,002.575,332.525,002.549,002.502,225.997.900
13 de mar. de 20242.563,332.592,672.540,002.572,672.525,457.356.000
12 de mar. de 20242.564,332.568,332.483,672.526,332.479,9710.062.000
11 de mar. de 20242.680,672.714,002.583,332.616,672.568,649.402.300
08 de mar. de 20242.651,672.711,672.614,332.670,332.621,329.919.500
07 de mar. de 20242.569,002.637,332.569,002.614,002.566,027.765.200
06 de mar. de 20242.516,002.554,332.507,332.554,002.507,136.106.200
05 de mar. de 20242.533,002.545,002.497,672.528,672.482,264.877.100
04 de mar. de 20242.499,672.557,672.490,332.530,672.484,227.498.500
01 de mar. de 20242.471,002.564,332.471,002.502,332.456,4116.171.200
29 de fev. de 20242.451,672.488,672.434,672.470,002.424,6714.096.100
28 de fev. de 20242.373,002.434,672.358,002.422,672.378,207.028.400
27 de fev. de 20242.367,002.395,672.358,002.364,002.320,615.185.800
26 de fev. de 20242.370,002.403,332.363,672.390,002.346,149.399.000
22 de fev. de 20242.430,002.431,002.384,672.398,332.354,326.666.300
21 de fev. de 20242.432,002.444,332.395,002.416,332.371,996.930.000
20 de fev. de 20242.510,002.514,002.430,332.453,672.408,637.069.200
19 de fev. de 20242.494,002.519,672.480,002.519,332.473,106.387.300
16 de fev. de 20242.533,332.533,672.475,672.487,672.442,0113.843.200
15 de fev. de 20242.366,672.496,672.313,002.492,332.446,5915.572.700
14 de fev. de 20242.183,332.236,332.169,002.191,002.150,799.041.100
13 de fev. de 20242.123,332.228,002.122,672.205,332.164,8612.784.500
09 de fev. de 20242.008,672.015,671.990,001.990,001.953,483.409.800
08 de fev. de 20242.003,332.029,671.994,332.015,001.978,024.449.300
07 de fev. de 20241.990,001.999,001.980,331.997,001.960,354.202.400
06 de fev. de 20242.018,672.028,001.990,671.993,331.956,754.507.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...