Mercado fechará em 3 h 9 min

Dai-ichi Life Holdings, Inc. (8750.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
4.613,00+154,00 (+3,45%)
No fechamento: 03:15PM JST
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 20244.519,004.649,004.506,004.613,004.613,004.278.700
01 de jul. de 20244.480,004.524,004.420,004.459,004.459,003.198.200
28 de jun. de 20244.260,004.330,004.250,004.298,004.298,002.761.800
27 de jun. de 20244.209,004.252,004.193,004.219,004.219,002.108.800
26 de jun. de 20244.203,004.244,004.154,004.200,004.200,002.886.000
25 de jun. de 20244.141,004.236,004.122,004.198,004.198,003.001.700
24 de jun. de 20244.044,004.133,004.007,004.086,004.086,003.072.400
21 de jun. de 20244.019,004.065,004.001,004.052,004.052,004.505.500
20 de jun. de 20243.988,004.027,003.901,003.965,003.965,002.728.700
19 de jun. de 20243.958,004.019,003.955,003.999,003.999,002.476.600
18 de jun. de 20243.934,003.981,003.905,003.921,003.921,002.406.300
17 de jun. de 20243.903,003.926,003.850,003.864,003.864,002.372.300
14 de jun. de 20243.885,003.983,003.872,003.909,003.909,004.298.800
13 de jun. de 20244.035,004.039,003.937,003.944,003.944,004.358.200
12 de jun. de 20244.072,004.153,004.062,004.073,004.073,002.695.000
11 de jun. de 20244.200,004.253,004.122,004.123,004.123,002.509.200
10 de jun. de 20244.054,004.175,004.046,004.164,004.164,002.585.400
07 de jun. de 20244.070,004.076,004.010,004.020,004.020,002.080.100
06 de jun. de 20243.995,004.045,003.981,004.027,004.027,003.043.300
05 de jun. de 20244.035,004.049,003.953,003.974,003.974,003.744.200
04 de jun. de 20244.267,004.324,004.146,004.155,004.155,003.625.200
03 de jun. de 20244.230,004.306,004.229,004.300,004.300,002.782.900
31 de mai. de 20244.158,004.224,004.151,004.207,004.207,006.318.600
30 de mai. de 20244.100,004.169,004.059,004.140,004.140,003.115.500
29 de mai. de 20244.102,004.208,004.100,004.157,004.157,004.121.800
28 de mai. de 20244.008,004.084,004.007,004.082,004.082,002.668.800
27 de mai. de 20243.900,004.001,003.893,004.001,004.001,002.753.400
24 de mai. de 20243.816,003.917,003.816,003.880,003.880,002.621.700
23 de mai. de 20243.894,003.926,003.861,003.916,003.916,002.330.800
22 de mai. de 20243.900,003.954,003.841,003.860,003.860,003.340.200
21 de mai. de 20243.943,003.954,003.854,003.859,003.859,003.483.700
20 de mai. de 20243.766,003.883,003.758,003.876,003.876,003.148.200
17 de mai. de 20243.700,003.812,003.689,003.796,003.796,004.919.700
16 de mai. de 20243.780,003.812,003.632,003.667,003.667,006.474.500
15 de mai. de 20243.648,003.710,003.567,003.659,003.659,005.605.200
14 de mai. de 20243.602,003.640,003.566,003.626,003.626,002.282.300
13 de mai. de 20243.597,003.624,003.567,003.606,003.606,002.173.200
10 de mai. de 20243.588,003.659,003.578,003.616,003.616,002.475.700
09 de mai. de 20243.530,003.607,003.530,003.603,003.603,002.663.200
08 de mai. de 20243.595,003.625,003.509,003.510,003.510,004.311.800
07 de mai. de 20243.701,003.706,003.621,003.660,003.660,002.113.200
02 de mai. de 20243.635,003.666,003.620,003.666,003.666,001.703.500
01 de mai. de 20243.601,003.667,003.584,003.647,003.647,001.983.800
30 de abr. de 20243.668,003.668,003.581,003.649,003.649,003.747.600
26 de abr. de 20243.489,003.650,003.462,003.611,003.611,007.807.300
25 de abr. de 20243.497,003.519,003.447,003.478,003.478,002.213.600
24 de abr. de 20243.495,003.533,003.489,003.528,003.528,002.574.200
23 de abr. de 20243.535,003.548,003.492,003.507,003.507,002.403.100
22 de abr. de 20243.468,003.515,003.455,003.489,003.489,002.316.200
19 de abr. de 20243.476,003.501,003.399,003.433,003.433,003.060.100
18 de abr. de 20243.454,003.516,003.428,003.504,003.504,002.622.900
17 de abr. de 20243.558,003.560,003.460,003.464,003.464,002.439.500
16 de abr. de 20243.595,003.606,003.509,003.524,003.524,003.986.200
15 de abr. de 20243.623,003.664,003.582,003.652,003.652,002.177.500
12 de abr. de 20243.643,003.656,003.593,003.653,003.653,002.951.800
11 de abr. de 20243.650,003.668,003.598,003.633,003.633,003.879.500
10 de abr. de 20243.700,003.701,003.658,003.664,003.664,002.541.300
09 de abr. de 20243.713,003.758,003.711,003.732,003.732,002.602.200
08 de abr. de 20243.757,003.793,003.713,003.731,003.731,003.196.900
05 de abr. de 20243.719,003.779,003.713,003.742,003.742,003.350.400
04 de abr. de 20243.785,003.815,003.754,003.769,003.769,004.247.200
03 de abr. de 20243.749,003.794,003.707,003.772,003.772,004.029.200
02 de abr. de 20243.782,003.886,003.771,003.793,003.793,005.753.600
01 de abr. de 20243.923,003.971,003.776,003.777,003.777,0010.659.900
29 de mar. de 20243.890,003.895,003.823,003.850,003.850,001.380.100
28 de mar. de 20243.876,003.907,003.822,003.850,003.850,004.260.200
28 de mar. de 2024113 Dividendo
27 de mar. de 20243.942,004.012,003.941,003.979,003.866,003.593.400
26 de mar. de 20243.936,003.964,003.896,003.931,003.819,363.466.900
25 de mar. de 20243.900,003.910,003.879,003.893,003.782,442.606.900
22 de mar. de 20243.830,003.943,003.823,003.890,003.779,534.011.300
21 de mar. de 20243.823,003.856,003.777,003.808,003.699,863.572.700
19 de mar. de 20243.666,003.764,003.656,003.753,003.646,423.172.300
18 de mar. de 20243.640,003.710,003.638,003.668,003.563,832.568.900
15 de mar. de 20243.629,003.664,003.581,003.636,003.532,744.875.400
14 de mar. de 20243.631,003.667,003.593,003.619,003.516,222.601.800
13 de mar. de 20243.691,003.691,003.596,003.636,003.532,742.638.600
12 de mar. de 20243.568,003.615,003.541,003.597,003.494,853.324.800
11 de mar. de 20243.690,003.748,003.570,003.621,003.518,173.805.500
08 de mar. de 20243.663,003.717,003.608,003.693,003.588,124.107.500
07 de mar. de 20243.657,003.696,003.643,003.665,003.560,923.525.000
06 de mar. de 20243.591,003.605,003.552,003.605,003.502,622.611.500
05 de mar. de 20243.570,003.604,003.529,003.591,003.489,023.737.400
04 de mar. de 20243.493,003.533,003.488,003.524,003.423,922.587.500
01 de mar. de 20243.440,003.525,003.426,003.506,003.406,433.274.400
29 de fev. de 20243.397,003.428,003.373,003.408,003.311,223.838.500
28 de fev. de 20243.394,003.409,003.352,003.379,003.283,042.091.000
27 de fev. de 20243.338,003.410,003.332,003.385,003.288,872.868.100
26 de fev. de 20243.360,003.404,003.318,003.361,003.265,552.397.100
22 de fev. de 20243.341,003.391,003.335,003.373,003.277,212.847.600
21 de fev. de 20243.360,003.365,003.266,003.311,003.216,974.408.800
20 de fev. de 20243.445,003.448,003.375,003.402,003.305,392.668.900
19 de fev. de 20243.406,003.455,003.392,003.445,003.347,172.908.700
16 de fev. de 20243.270,003.390,003.240,003.383,003.286,936.674.800
15 de fev. de 20243.247,003.292,003.192,003.200,003.109,124.817.000
14 de fev. de 20243.197,003.229,003.073,003.182,003.091,635.831.700
13 de fev. de 20243.129,003.234,003.115,003.194,003.103,294.821.600
09 de fev. de 20243.104,003.127,003.062,003.102,003.013,913.100.700
08 de fev. de 20243.072,003.135,003.071,003.123,003.034,313.678.900
07 de fev. de 20243.053,003.073,003.042,003.065,002.977,963.597.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...