Mercado abrirá em 4 h 7 min

Tokio Marine Holdings, Inc. (8766.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
6.267,00-75,00 (-1,18%)
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
03 de jul. de 20246.337,006.338,006.192,006.267,006.267,005.361.600
02 de jul. de 20246.200,006.348,006.182,006.342,006.342,007.771.600
01 de jul. de 20246.090,006.175,006.056,006.147,006.147,004.868.200
28 de jun. de 20245.900,006.042,005.880,006.005,006.005,006.265.400
27 de jun. de 20245.845,005.904,005.783,005.849,005.849,004.841.400
26 de jun. de 20245.767,005.815,005.726,005.815,005.815,006.581.100
25 de jun. de 20245.585,005.780,005.546,005.780,005.780,006.254.500
24 de jun. de 20245.495,005.562,005.450,005.520,005.520,003.341.300
21 de jun. de 20245.540,005.583,005.510,005.517,005.517,008.236.600
20 de jun. de 20245.430,005.448,005.345,005.420,005.420,002.899.200
19 de jun. de 20245.370,005.484,005.365,005.437,005.437,003.626.700
18 de jun. de 20245.352,005.355,005.273,005.312,005.312,003.351.900
17 de jun. de 20245.390,005.390,005.259,005.263,005.263,004.303.100
14 de jun. de 20245.372,005.498,005.352,005.444,005.444,007.233.100
13 de jun. de 20245.642,005.642,005.432,005.472,005.472,004.476.400
12 de jun. de 20245.597,005.619,005.549,005.596,005.596,003.499.000
11 de jun. de 20245.645,005.705,005.620,005.642,005.642,004.455.800
10 de jun. de 20245.492,005.604,005.490,005.587,005.587,003.941.300
07 de jun. de 20245.434,005.462,005.394,005.442,005.442,003.420.400
06 de jun. de 20245.431,005.443,005.378,005.425,005.425,005.024.000
05 de jun. de 20245.410,005.434,005.330,005.361,005.361,005.954.100
04 de jun. de 20245.632,005.682,005.458,005.534,005.534,007.232.300
03 de jun. de 20245.574,005.650,005.536,005.639,005.639,006.159.500
31 de mai. de 20245.342,005.454,005.315,005.429,005.429,0017.863.900
30 de mai. de 20245.300,005.375,005.255,005.330,005.330,005.133.300
29 de mai. de 20245.364,005.484,005.343,005.361,005.361,005.433.300
28 de mai. de 20245.360,005.369,005.317,005.364,005.364,003.634.800
27 de mai. de 20245.248,005.349,005.223,005.349,005.349,004.867.200
24 de mai. de 20245.091,005.189,005.079,005.160,005.160,004.721.000
23 de mai. de 20245.144,005.209,005.102,005.203,005.203,005.364.900
22 de mai. de 20245.107,005.227,005.057,005.144,005.144,008.516.200
21 de mai. de 20245.314,005.397,005.073,005.083,005.083,0016.909.300
20 de mai. de 20244.892,004.995,004.883,004.967,004.967,005.456.700
17 de mai. de 20244.890,004.942,004.884,004.920,004.920,005.223.200
16 de mai. de 20244.964,004.978,004.866,004.944,004.944,006.397.800
15 de mai. de 20244.905,004.954,004.894,004.926,004.926,005.302.100
14 de mai. de 20245.000,005.025,004.880,004.952,004.952,007.436.000
13 de mai. de 20245.071,005.083,005.002,005.037,005.037,004.649.800
10 de mai. de 20245.062,005.164,005.041,005.115,005.115,004.568.900
09 de mai. de 20245.004,005.058,004.981,005.037,005.037,003.800.800
08 de mai. de 20245.016,005.073,004.925,004.940,004.940,005.388.700
07 de mai. de 20245.100,005.115,004.992,005.050,005.050,004.899.000
02 de mai. de 20244.975,005.069,004.972,005.050,005.050,004.591.900
01 de mai. de 20244.985,004.994,004.928,004.973,004.973,004.375.700
30 de abr. de 20244.965,004.991,004.880,004.991,004.991,006.417.400
26 de abr. de 20244.817,004.918,004.790,004.902,004.902,006.291.900
25 de abr. de 20244.854,004.927,004.790,004.807,004.807,004.970.300
24 de abr. de 20244.822,004.925,004.802,004.924,004.924,005.843.600
23 de abr. de 20244.790,004.841,004.782,004.809,004.809,004.792.100
22 de abr. de 20244.688,004.760,004.685,004.740,004.740,005.039.400
19 de abr. de 20244.667,004.668,004.558,004.638,004.638,005.957.900
18 de abr. de 20244.588,004.716,004.578,004.672,004.672,004.821.200
17 de abr. de 20244.647,004.677,004.574,004.574,004.574,004.049.000
16 de abr. de 20244.770,004.776,004.600,004.640,004.640,007.251.400
15 de abr. de 20244.732,004.867,004.726,004.867,004.867,004.929.600
12 de abr. de 20244.810,004.810,004.745,004.794,004.794,004.485.600
11 de abr. de 20244.735,004.805,004.713,004.784,004.784,004.376.900
10 de abr. de 20244.774,004.797,004.745,004.745,004.745,004.135.500
09 de abr. de 20244.807,004.867,004.802,004.844,004.844,003.509.200
08 de abr. de 20244.773,004.869,004.760,004.804,004.804,005.005.000
05 de abr. de 20244.690,004.777,004.664,004.760,004.760,005.789.400
04 de abr. de 20244.644,004.810,004.638,004.757,004.757,006.449.100
03 de abr. de 20244.640,004.680,004.588,004.627,004.627,006.092.000
02 de abr. de 20244.631,004.765,004.623,004.666,004.666,005.931.900
01 de abr. de 20244.773,004.788,004.590,004.623,004.623,004.676.300
29 de mar. de 20244.742,004.776,004.703,004.710,004.710,002.472.600
28 de mar. de 20244.700,004.757,004.683,004.725,004.725,005.218.100
28 de mar. de 202462.5 Dividendo
27 de mar. de 20244.730,004.783,004.728,004.760,004.697,505.288.800
26 de mar. de 20244.703,004.718,004.662,004.705,004.643,223.497.700
25 de mar. de 20244.794,004.794,004.684,004.684,004.622,504.422.500
22 de mar. de 20244.800,004.829,004.764,004.779,004.716,255.472.800
21 de mar. de 20244.748,004.796,004.706,004.786,004.723,166.186.600
19 de mar. de 20244.540,004.660,004.534,004.650,004.588,945.186.200
18 de mar. de 20244.520,004.648,004.507,004.576,004.515,925.865.100
15 de mar. de 20244.406,004.527,004.406,004.500,004.440,915.774.300
14 de mar. de 20244.418,004.463,004.401,004.448,004.389,604.311.900
13 de mar. de 20244.456,004.490,004.375,004.409,004.351,114.685.900
12 de mar. de 20244.385,004.416,004.331,004.409,004.351,114.282.500
11 de mar. de 20244.560,004.560,004.376,004.455,004.396,505.747.900
08 de mar. de 20244.533,004.623,004.461,004.559,004.499,147.446.100
07 de mar. de 20244.485,004.542,004.453,004.511,004.451,775.674.500
06 de mar. de 20244.375,004.424,004.335,004.415,004.357,035.304.700
05 de mar. de 20244.376,004.408,004.335,004.408,004.350,125.631.700
04 de mar. de 20244.450,004.463,004.393,004.421,004.362,954.123.400
01 de mar. de 20244.378,004.493,004.378,004.448,004.389,606.701.000
29 de fev. de 20244.400,004.416,004.320,004.376,004.318,546.655.500
28 de fev. de 20244.395,004.411,004.333,004.365,004.307,693.914.900
27 de fev. de 20244.320,004.376,004.312,004.339,004.282,033.708.700
26 de fev. de 20244.220,004.369,004.220,004.344,004.286,966.160.800
22 de fev. de 20244.308,004.331,004.261,004.304,004.247,496.412.100
21 de fev. de 20244.370,004.374,004.299,004.321,004.264,266.476.100
20 de fev. de 20244.480,004.494,004.352,004.391,004.333,355.973.000
19 de fev. de 20244.464,004.518,004.436,004.517,004.457,694.484.700
16 de fev. de 20244.498,004.520,004.409,004.461,004.402,439.269.300
15 de fev. de 20244.365,004.448,004.323,004.367,004.309,6612.938.500
14 de fev. de 20244.207,004.242,004.122,004.125,004.070,8411.180.300
13 de fev. de 20244.063,004.297,004.050,004.277,004.220,8414.337.900
09 de fev. de 20243.902,003.907,003.853,003.853,003.802,414.323.700
08 de fev. de 20243.894,003.925,003.849,003.898,003.846,824.191.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...