Mercado abrirá em 9 h 55 min

Sanyo Electric Railway Co.,Ltd. (9052.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.062,00+16,00 (+0,78%)
A partir de 11:35AM JST. Mercado aberto.
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 20242.043,002.068,002.043,002.062,002.062,006.400
17 de mai. de 20242.041,002.047,002.036,002.046,002.046,007.600
16 de mai. de 20242.058,002.058,002.035,002.041,002.041,0011.200
15 de mai. de 20242.078,002.078,002.049,002.058,002.058,0015.600
14 de mai. de 20242.086,002.088,002.067,002.078,002.078,0010.100
13 de mai. de 20242.077,002.086,002.077,002.083,002.083,007.400
10 de mai. de 20242.055,002.080,002.052,002.078,002.078,0011.900
09 de mai. de 20242.059,002.059,002.052,002.057,002.057,005.400
08 de mai. de 20242.085,002.085,002.049,002.049,002.049,0014.400
07 de mai. de 20242.058,002.066,002.050,002.062,002.062,0014.100
02 de mai. de 20242.074,002.086,002.045,002.045,002.045,0030.900
01 de mai. de 20242.073,002.085,002.072,002.083,002.083,005.400
30 de abr. de 20242.069,002.082,002.057,002.082,002.082,0017.200
26 de abr. de 20242.048,002.063,002.043,002.062,002.062,0017.200
25 de abr. de 20242.047,002.055,002.040,002.048,002.048,0015.700
24 de abr. de 20242.058,002.067,002.044,002.053,002.053,0014.400
23 de abr. de 20242.054,002.057,002.046,002.054,002.054,008.200
22 de abr. de 20242.042,002.061,002.033,002.054,002.054,0016.100
19 de abr. de 20242.041,002.042,002.016,002.016,002.016,0033.900
18 de abr. de 20242.040,002.053,002.037,002.043,002.043,0014.600
17 de abr. de 20242.072,002.075,002.043,002.043,002.043,0028.200
16 de abr. de 20242.087,002.089,002.068,002.072,002.072,0030.200
15 de abr. de 20242.091,002.099,002.087,002.094,002.094,007.300
12 de abr. de 20242.096,002.099,002.086,002.093,002.093,009.900
11 de abr. de 20242.090,002.099,002.080,002.091,002.091,0013.000
10 de abr. de 20242.083,002.096,002.083,002.090,002.090,0011.700
09 de abr. de 20242.086,002.094,002.083,002.088,002.088,0012.800
08 de abr. de 20242.084,002.088,002.078,002.088,002.088,0011.300
05 de abr. de 20242.077,002.096,002.066,002.084,002.084,0022.600
04 de abr. de 20242.079,002.090,002.073,002.083,002.083,0017.400
03 de abr. de 20242.075,002.093,002.075,002.079,002.079,0028.100
02 de abr. de 20242.092,002.099,002.071,002.076,002.076,0029.600
01 de abr. de 20242.112,002.117,002.092,002.092,002.092,0023.300
29 de mar. de 20242.093,002.112,002.091,002.109,002.109,0016.800
28 de mar. de 20242.127,002.135,002.075,002.075,002.075,00130.400
28 de mar. de 202415 Dividendo
27 de mar. de 20242.149,002.163,002.149,002.150,002.135,00287.800
26 de mar. de 20242.146,002.151,002.128,002.141,002.126,0641.700
25 de mar. de 20242.162,002.170,002.152,002.152,002.136,9962.800
22 de mar. de 20242.167,002.175,002.160,002.163,002.147,9133.800
21 de mar. de 20242.183,002.188,002.161,002.163,002.147,9182.000
19 de mar. de 20242.163,002.175,002.156,002.174,002.158,8313.900
18 de mar. de 20242.174,002.174,002.142,002.159,002.143,9417.300
15 de mar. de 20242.157,002.166,002.155,002.164,002.148,9018.000
14 de mar. de 20242.150,002.162,002.142,002.162,002.146,9219.000
13 de mar. de 20242.142,002.156,002.126,002.135,002.120,1013.500
12 de mar. de 20242.133,002.138,002.104,002.138,002.123,0814.300
11 de mar. de 20242.148,002.148,002.120,002.128,002.113,1519.800
08 de mar. de 20242.138,002.153,002.128,002.147,002.132,0233.800
07 de mar. de 20242.142,002.154,002.138,002.147,002.132,0217.800
06 de mar. de 20242.118,002.149,002.116,002.134,002.119,1134.000
05 de mar. de 20242.091,002.135,002.083,002.133,002.118,1260.200
04 de mar. de 20242.139,002.139,002.093,002.097,002.082,3764.400
01 de mar. de 20242.126,002.154,002.107,002.121,002.106,20107.400
29 de fev. de 20242.133,002.151,002.119,002.126,002.111,1726.500
28 de fev. de 20242.110,002.137,002.110,002.130,002.115,14106.300
27 de fev. de 20242.118,002.134,002.103,002.116,002.101,2466.100
26 de fev. de 20242.124,002.127,002.110,002.112,002.097,2782.800
22 de fev. de 20242.110,002.135,002.107,002.122,002.107,2084.400
21 de fev. de 20242.167,002.167,002.105,002.113,002.098,2681.800
20 de fev. de 20242.141,002.170,002.118,002.124,002.109,1841.500
19 de fev. de 20242.112,002.133,002.112,002.128,002.113,1540.800
16 de fev. de 20242.105,002.127,002.098,002.117,002.102,2326.400
15 de fev. de 20242.113,002.113,002.096,002.100,002.085,3551.800
14 de fev. de 20242.170,002.170,002.108,002.115,002.100,2464.100
13 de fev. de 20242.167,002.167,002.147,002.165,002.149,9059.700
09 de fev. de 20242.162,002.164,002.151,002.153,002.137,9839.800
08 de fev. de 20242.177,002.178,002.153,002.169,002.153,8747.000
07 de fev. de 20242.179,002.200,002.175,002.187,002.171,7423.900
06 de fev. de 20242.185,002.201,002.176,002.179,002.163,8024.600
05 de fev. de 20242.186,002.187,002.175,002.176,002.160,8226.700
02 de fev. de 20242.177,002.193,002.167,002.189,002.173,7328.200
01 de fev. de 20242.172,002.187,002.164,002.169,002.153,8722.300
31 de jan. de 20242.166,002.187,002.160,002.187,002.171,7426.700
30 de jan. de 20242.182,002.189,002.173,002.174,002.158,8312.100
29 de jan. de 20242.177,002.185,002.177,002.185,002.169,7610.200
26 de jan. de 20242.176,002.189,002.173,002.173,002.157,8417.300
25 de jan. de 20242.190,002.194,002.178,002.181,002.165,7819.000
24 de jan. de 20242.195,002.195,002.166,002.166,002.150,8919.700
23 de jan. de 20242.199,002.199,002.183,002.187,002.171,7410.300
22 de jan. de 20242.196,002.204,002.187,002.199,002.183,669.300
19 de jan. de 20242.181,002.185,002.175,002.176,002.160,8211.900
18 de jan. de 20242.191,002.191,002.181,002.181,002.165,789.200
17 de jan. de 20242.190,002.210,002.187,002.187,002.171,7415.500
16 de jan. de 20242.214,002.214,002.189,002.189,002.173,7313.000
15 de jan. de 20242.195,002.204,002.194,002.201,002.185,647.400
12 de jan. de 20242.198,002.210,002.189,002.195,002.179,6916.200
11 de jan. de 20242.198,002.202,002.187,002.193,002.177,7018.800
10 de jan. de 20242.178,002.197,002.170,002.187,002.171,7429.100
09 de jan. de 20242.172,002.187,002.166,002.172,002.156,8513.600
05 de jan. de 20242.165,002.180,002.152,002.172,002.156,8522.100
04 de jan. de 20242.171,002.184,002.162,002.180,002.164,7914.400
29 de dez. de 20232.175,002.185,002.170,002.177,002.161,8114.800
28 de dez. de 20232.163,002.171,002.132,002.169,002.153,8714.800
27 de dez. de 20232.148,002.175,002.145,002.171,002.155,8521.800
26 de dez. de 20232.129,002.149,002.126,002.137,002.122,0924.900
25 de dez. de 20232.127,002.132,002.118,002.121,002.106,204.200
22 de dez. de 20232.124,002.144,002.117,002.127,002.112,1615.300
21 de dez. de 20232.114,002.125,002.102,002.120,002.105,2111.400
20 de dez. de 20232.110,002.126,002.109,002.119,002.104,229.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...