Mercado abrirá em 1 h 18 min

Tobu Railway Co., Ltd. (9001.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.800,00+33,00 (+1,19%)
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 20242.766,502.817,002.758,002.800,002.800,001.506.400
17 de mai. de 20242.741,002.785,002.727,002.767,002.767,001.365.500
16 de mai. de 20242.810,002.811,502.725,502.753,002.753,002.163.900
15 de mai. de 20242.850,002.855,002.729,002.787,502.787,504.388.100
14 de mai. de 20242.945,502.989,502.942,502.962,502.962,501.249.500
13 de mai. de 20242.909,002.952,002.905,502.941,002.941,001.118.600
10 de mai. de 20242.914,002.948,502.896,502.914,002.914,001.334.900
09 de mai. de 20242.927,002.954,502.900,502.907,002.907,001.147.000
08 de mai. de 20242.995,003.017,002.916,002.916,002.916,001.696.200
07 de mai. de 20242.931,502.988,502.911,502.974,502.974,501.512.900
02 de mai. de 20243.021,003.039,002.922,502.927,502.927,501.769.700
01 de mai. de 20242.998,003.039,002.975,002.993,002.993,002.177.200
30 de abr. de 20243.183,003.183,003.103,003.135,003.135,001.023.300
26 de abr. de 20243.136,003.180,003.101,003.158,003.158,001.156.800
25 de abr. de 20243.219,003.223,003.135,003.139,003.139,001.065.500
24 de abr. de 20243.260,003.265,003.219,003.235,003.235,00932.700
23 de abr. de 20243.278,003.335,003.263,003.281,003.281,00951.500
22 de abr. de 20243.249,003.298,003.234,003.270,003.270,001.020.300
19 de abr. de 20243.322,003.327,003.184,003.213,003.213,001.612.800
18 de abr. de 20243.400,003.433,003.319,003.331,003.331,001.204.200
17 de abr. de 20243.472,003.472,003.374,003.383,003.383,00739.300
16 de abr. de 20243.499,003.499,003.436,003.473,003.473,00780.900
15 de abr. de 20243.529,003.537,003.497,003.520,003.520,00587.700
12 de abr. de 20243.555,003.588,003.541,003.555,003.555,00504.300
11 de abr. de 20243.567,003.575,003.533,003.555,003.555,00633.500
10 de abr. de 20243.604,003.620,003.589,003.608,003.608,00413.600
09 de abr. de 20243.631,003.644,003.591,003.603,003.603,00347.200
08 de abr. de 20243.600,003.665,003.583,003.625,003.625,00426.900
05 de abr. de 20243.589,003.618,003.565,003.595,003.595,00475.300
04 de abr. de 20243.629,003.649,003.593,003.593,003.593,00585.700
03 de abr. de 20243.600,003.665,003.592,003.603,003.603,00663.700
02 de abr. de 20243.710,003.729,003.625,003.631,003.631,00695.300
01 de abr. de 20243.778,003.805,003.720,003.723,003.723,00377.800
29 de mar. de 20243.802,003.833,003.769,003.779,003.779,00210.300
28 de mar. de 20243.905,003.905,003.765,003.776,003.776,00890.700
28 de mar. de 202420 Dividendo
27 de mar. de 20243.940,003.980,003.940,003.941,003.921,001.249.400
26 de mar. de 20243.947,003.980,003.891,003.936,003.916,03737.000
25 de mar. de 20243.974,004.028,003.955,003.975,003.954,83663.200
22 de mar. de 20243.933,003.970,003.916,003.962,003.941,89555.900
21 de mar. de 20243.951,003.963,003.917,003.945,003.924,98511.800
19 de mar. de 20243.880,003.951,003.861,003.951,003.930,95447.600
18 de mar. de 20243.850,003.909,003.833,003.893,003.873,24436.800
15 de mar. de 20243.769,003.834,003.765,003.819,003.799,62521.300
14 de mar. de 20243.750,003.797,003.745,003.783,003.763,80458.600
13 de mar. de 20243.800,003.839,003.751,003.774,003.754,85440.200
12 de mar. de 20243.830,003.851,003.743,003.820,003.800,61550.200
11 de mar. de 20243.866,003.895,003.814,003.858,003.838,42492.700
08 de mar. de 20243.876,003.888,003.821,003.864,003.844,39648.100
07 de mar. de 20243.832,003.908,003.831,003.908,003.888,17484.000
06 de mar. de 20243.852,003.904,003.817,003.832,003.812,55644.400
05 de mar. de 20243.852,003.904,003.810,003.892,003.872,25471.000
04 de mar. de 20243.890,003.898,003.834,003.870,003.850,36479.800
01 de mar. de 20243.830,003.894,003.810,003.883,003.863,29413.100
29 de fev. de 20243.786,003.861,003.747,003.827,003.807,581.471.900
28 de fev. de 20243.765,003.827,003.765,003.792,003.772,76456.500
27 de fev. de 20243.777,003.795,003.735,003.758,003.738,93639.800
26 de fev. de 20243.790,003.822,003.781,003.802,003.782,711.174.400
22 de fev. de 20243.827,003.849,003.788,003.790,003.770,771.088.600
21 de fev. de 20243.867,003.872,003.816,003.823,003.803,60458.400
20 de fev. de 20243.887,003.919,003.856,003.870,003.850,36376.000
19 de fev. de 20243.838,003.881,003.830,003.881,003.861,30324.800
16 de fev. de 20243.802,003.883,003.802,003.844,003.824,49432.700
15 de fev. de 20243.834,003.834,003.760,003.786,003.766,79438.900
14 de fev. de 20243.887,003.902,003.778,003.818,003.798,62538.000
13 de fev. de 20243.858,003.915,003.835,003.909,003.889,16552.700
09 de fev. de 20243.896,003.912,003.833,003.845,003.825,49606.300
08 de fev. de 20243.860,003.910,003.816,003.898,003.878,22937.000
07 de fev. de 20243.925,003.945,003.896,003.915,003.895,13506.400
06 de fev. de 20243.930,003.983,003.925,003.931,003.911,05454.600
05 de fev. de 20243.915,003.953,003.895,003.930,003.910,06400.500
02 de fev. de 20243.928,003.940,003.902,003.915,003.895,13278.800
01 de fev. de 20243.894,003.956,003.889,003.909,003.889,16356.400
31 de jan. de 20243.875,003.919,003.860,003.919,003.899,11382.900
30 de jan. de 20243.926,003.945,003.894,003.894,003.874,24260.400
29 de jan. de 20243.889,003.936,003.884,003.935,003.915,03355.800
26 de jan. de 20243.950,003.956,003.876,003.884,003.864,29449.200
25 de jan. de 20243.920,003.978,003.920,003.950,003.929,95474.100
24 de jan. de 20244.017,004.020,003.916,003.938,003.918,02508.800
23 de jan. de 20244.056,004.099,004.033,004.050,004.029,45394.600
22 de jan. de 20244.012,004.084,003.995,004.084,004.063,27361.500
19 de jan. de 20244.095,004.095,003.999,004.012,003.991,64351.500
18 de jan. de 20244.084,004.087,004.040,004.053,004.032,43342.100
17 de jan. de 20244.077,004.137,004.061,004.085,004.064,27420.700
16 de jan. de 20244.050,004.138,004.039,004.067,004.046,36327.100
15 de jan. de 20244.050,004.055,004.039,004.050,004.029,4545.200
12 de jan. de 20244.100,004.100,004.038,004.050,004.029,45502.400
11 de jan. de 20244.030,004.061,004.014,004.037,004.016,51497.700
10 de jan. de 20243.926,004.027,003.923,004.021,004.000,59500.200
09 de jan. de 20243.889,003.925,003.865,003.917,003.897,12334.100
05 de jan. de 20243.840,003.885,003.828,003.873,003.853,34393.300
04 de jan. de 20243.766,003.823,003.730,003.822,003.802,60371.300
29 de dez. de 20233.746,003.806,003.739,003.789,003.769,77345.100
28 de dez. de 20233.730,003.752,003.707,003.751,003.731,96198.100
27 de dez. de 20233.737,003.773,003.727,003.762,003.742,91298.900
26 de dez. de 20233.760,003.760,003.713,003.719,003.700,13197.100
25 de dez. de 20233.772,003.782,003.737,003.758,003.738,93165.700
22 de dez. de 20233.754,003.775,003.729,003.747,003.727,98323.600
21 de dez. de 20233.704,003.746,003.678,003.730,003.711,07270.800
20 de dez. de 20233.692,003.758,003.692,003.719,003.700,13315.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...