Mercado fechado

Chichibu Railway Co., Ltd. (9012.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.025,00+16,00 (+0,80%)
No fechamento: 03:15PM JST
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 20242.024,002.025,002.002,002.025,002.025,00500
30 de mai. de 20242.009,002.009,002.009,002.009,002.009,00-
29 de mai. de 20242.043,002.043,002.009,002.009,002.009,00700
28 de mai. de 20242.007,002.044,002.007,002.043,002.043,00700
27 de mai. de 20242.095,002.095,002.005,002.044,002.044,004.000
24 de mai. de 20242.000,002.031,001.991,002.020,002.020,00900
23 de mai. de 20242.006,002.006,002.000,002.000,002.000,00300
22 de mai. de 20242.007,002.008,001.991,002.005,002.005,00600
21 de mai. de 20242.000,002.010,002.000,002.010,002.010,00300
20 de mai. de 20241.983,001.983,001.970,001.970,001.970,00400
17 de mai. de 20242.000,002.000,002.000,002.000,002.000,00100
16 de mai. de 20242.010,002.010,001.988,001.988,001.988,00500
15 de mai. de 20241.999,002.000,001.999,002.000,002.000,00200
14 de mai. de 20242.000,002.025,002.000,002.025,002.025,00200
13 de mai. de 20242.002,002.002,001.995,001.995,001.995,00800
10 de mai. de 20242.034,002.034,002.034,002.034,002.034,00600
09 de mai. de 20242.002,002.002,002.002,002.002,002.002,00100
08 de mai. de 20242.001,002.003,002.001,002.002,002.002,00600
07 de mai. de 20242.035,002.035,002.001,002.001,002.001,00300
02 de mai. de 20241.985,002.034,001.985,002.034,002.034,00500
01 de mai. de 20242.034,002.034,002.034,002.034,002.034,00-
30 de abr. de 20242.034,002.034,002.034,002.034,002.034,00-
26 de abr. de 20242.034,002.034,002.034,002.034,002.034,00-
25 de abr. de 20242.034,002.034,002.001,002.034,002.034,00600
24 de abr. de 20242.021,002.021,002.020,002.020,002.020,00200
23 de abr. de 20242.047,002.047,002.020,002.047,002.047,00300
22 de abr. de 20242.024,002.030,002.024,002.028,002.028,00300
19 de abr. de 20242.053,002.053,002.053,002.053,002.053,00100
18 de abr. de 20242.054,002.054,002.054,002.054,002.054,00100
17 de abr. de 20242.055,002.055,002.055,002.055,002.055,00-
16 de abr. de 20242.055,002.055,002.055,002.055,002.055,00-
15 de abr. de 20242.055,002.055,002.055,002.055,002.055,00-
12 de abr. de 20242.055,002.055,002.055,002.055,002.055,00-
11 de abr. de 20242.055,002.055,002.055,002.055,002.055,00100
10 de abr. de 20242.019,002.064,002.019,002.064,002.064,00300
09 de abr. de 20241.990,002.018,001.990,002.018,002.018,00500
08 de abr. de 20241.989,002.019,001.977,002.019,002.019,00600
05 de abr. de 20242.019,002.021,001.980,001.980,001.980,002.000
04 de abr. de 20242.040,002.040,002.040,002.040,002.040,00100
03 de abr. de 20242.087,002.087,002.037,002.037,002.037,00200
02 de abr. de 20242.075,002.087,002.025,002.087,002.087,00500
01 de abr. de 20242.090,002.090,002.068,002.068,002.068,00200
29 de mar. de 20242.090,002.090,002.090,002.090,002.090,00100
28 de mar. de 20242.060,002.085,002.058,002.085,002.085,00300
27 de mar. de 20242.090,002.090,002.061,002.090,002.090,001.600
26 de mar. de 20242.100,002.100,002.090,002.090,002.090,002.200
25 de mar. de 20242.156,002.156,002.062,002.109,002.109,003.100
22 de mar. de 20242.164,002.164,002.144,002.156,002.156,00700
21 de mar. de 20242.180,002.180,002.165,002.165,002.165,00200
19 de mar. de 20242.130,002.130,002.130,002.130,002.130,00100
18 de mar. de 20242.122,002.199,002.122,002.180,002.180,004.500
15 de mar. de 20242.118,002.120,002.118,002.120,002.120,00500
14 de mar. de 20242.106,002.106,002.100,002.100,002.100,00900
13 de mar. de 20242.122,002.122,002.105,002.105,002.105,00300
12 de mar. de 20242.122,002.122,002.122,002.122,002.122,00100
11 de mar. de 20242.105,002.120,002.099,002.120,002.120,001.300
08 de mar. de 20242.118,002.118,002.105,002.105,002.105,00300
07 de mar. de 20242.120,002.120,002.118,002.118,002.118,00400
06 de mar. de 20242.134,002.134,002.134,002.134,002.134,00-
05 de mar. de 20242.120,002.134,002.105,002.134,002.134,00600
04 de mar. de 20242.185,002.185,002.135,002.135,002.135,00200
01 de mar. de 20242.069,002.200,002.069,002.159,002.159,004.400
29 de fev. de 20242.134,002.134,002.086,002.086,002.086,00300
28 de fev. de 20242.137,002.137,002.137,002.137,002.137,00100
27 de fev. de 20242.138,002.138,002.105,002.105,002.105,00200
26 de fev. de 20242.125,002.138,002.083,002.138,002.138,001.300
22 de fev. de 20242.132,002.132,002.082,002.125,002.125,001.200
21 de fev. de 20242.066,002.099,002.051,002.099,002.099,001.800
20 de fev. de 20242.038,002.052,002.038,002.051,002.051,001.100
19 de fev. de 20242.035,002.038,002.035,002.038,002.038,00200
16 de fev. de 20242.006,002.035,002.006,002.016,002.016,00900
15 de fev. de 20242.006,002.027,002.006,002.027,002.027,00200
14 de fev. de 20242.027,002.027,002.027,002.027,002.027,00-
13 de fev. de 20242.042,002.042,002.020,002.027,002.027,00900
09 de fev. de 20242.040,002.040,002.015,002.015,002.015,00300
08 de fev. de 20242.046,002.046,002.024,002.038,002.038,00600
07 de fev. de 20242.047,002.047,002.047,002.047,002.047,00100
06 de fev. de 20242.020,002.020,002.020,002.020,002.020,00200
05 de fev. de 20242.015,002.015,002.015,002.015,002.015,00300
02 de fev. de 20242.027,002.027,002.027,002.027,002.027,00100
01 de fev. de 20242.026,002.037,002.026,002.037,002.037,00500
31 de jan. de 20242.026,002.026,002.026,002.026,002.026,00200
30 de jan. de 20242.032,002.032,002.032,002.032,002.032,00200
29 de jan. de 20242.037,002.037,002.037,002.037,002.037,00-
26 de jan. de 20242.037,002.037,002.037,002.037,002.037,00100
25 de jan. de 20242.036,002.038,002.036,002.037,002.037,00600
24 de jan. de 20242.024,002.025,002.024,002.025,002.025,00600
23 de jan. de 20242.019,002.020,001.995,001.995,001.995,00700
22 de jan. de 20242.000,002.018,002.000,002.002,002.002,00800
19 de jan. de 20242.017,002.022,002.012,002.012,002.012,001.500
18 de jan. de 20241.977,001.977,001.977,001.977,001.977,00100
17 de jan. de 20242.000,002.000,001.980,001.980,001.980,001.400
16 de jan. de 20241.999,002.005,001.990,002.003,002.003,00500
15 de jan. de 20241.999,001.999,001.990,001.990,001.990,00300
12 de jan. de 20241.999,001.999,001.999,001.999,001.999,001.500
11 de jan. de 20241.993,002.000,001.990,002.000,002.000,001.300
10 de jan. de 20241.990,001.994,001.980,001.992,001.992,00600
09 de jan. de 20241.980,001.999,001.980,001.980,001.980,003.400
05 de jan. de 20241.979,001.980,001.978,001.978,001.978,001.100
04 de jan. de 20241.936,001.979,001.936,001.979,001.979,003.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...