Mercado fechado

NS United Kaiun Kaisha, Ltd. (9110.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
4.945,00+70,00 (+1,44%)
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 20244.925,004.955,004.855,004.945,004.945,0073.000
30 de mai. de 20244.955,004.970,004.870,004.875,004.875,0090.200
29 de mai. de 20245.120,005.130,005.000,005.010,005.010,0058.100
28 de mai. de 20245.040,005.190,005.010,005.140,005.140,00131.400
27 de mai. de 20245.010,005.080,005.010,005.040,005.040,0060.500
24 de mai. de 20244.905,004.970,004.895,004.970,004.970,0075.000
23 de mai. de 20244.895,004.965,004.895,004.925,004.925,0066.700
22 de mai. de 20244.960,004.975,004.875,004.880,004.880,0058.900
21 de mai. de 20244.965,005.010,004.920,004.945,004.945,0066.100
20 de mai. de 20244.950,005.020,004.950,004.965,004.965,0090.500
17 de mai. de 20244.800,004.945,004.785,004.890,004.890,0094.800
16 de mai. de 20244.850,004.870,004.775,004.800,004.800,0090.900
15 de mai. de 20244.865,004.880,004.840,004.855,004.855,0085.000
14 de mai. de 20244.810,004.860,004.790,004.855,004.855,0085.900
13 de mai. de 20244.720,004.805,004.720,004.790,004.790,0070.600
10 de mai. de 20244.695,004.805,004.690,004.770,004.770,00133.200
09 de mai. de 20244.665,004.690,004.545,004.665,004.665,0097.300
08 de mai. de 20244.565,004.695,004.505,004.640,004.640,00158.300
07 de mai. de 20244.515,004.580,004.485,004.555,004.555,00114.400
02 de mai. de 20244.535,004.560,004.420,004.460,004.460,00113.400
01 de mai. de 20244.710,004.820,004.505,004.510,004.510,00199.900
30 de abr. de 20244.580,004.765,004.445,004.765,004.765,00456.400
26 de abr. de 20244.450,004.530,004.400,004.510,004.510,00123.100
25 de abr. de 20244.600,004.600,004.460,004.460,004.460,00125.100
24 de abr. de 20244.640,004.640,004.560,004.585,004.585,00104.000
23 de abr. de 20244.715,004.720,004.650,004.655,004.655,0070.500
22 de abr. de 20244.640,004.770,004.615,004.710,004.710,00102.300
19 de abr. de 20244.585,004.640,004.540,004.580,004.580,0092.900
18 de abr. de 20244.510,004.590,004.505,004.590,004.590,0051.700
17 de abr. de 20244.545,004.590,004.525,004.550,004.550,0050.500
16 de abr. de 20244.670,004.670,004.520,004.520,004.520,0071.100
15 de abr. de 20244.630,004.695,004.620,004.660,004.660,0068.000
12 de abr. de 20244.565,004.640,004.535,004.635,004.635,0090.400
11 de abr. de 20244.510,004.575,004.465,004.565,004.565,0071.000
10 de abr. de 20244.475,004.550,004.470,004.510,004.510,0083.200
09 de abr. de 20244.500,004.505,004.475,004.480,004.480,0052.300
08 de abr. de 20244.510,004.525,004.470,004.500,004.500,0059.200
05 de abr. de 20244.525,004.565,004.485,004.500,004.500,0075.100
04 de abr. de 20244.535,004.600,004.510,004.535,004.535,00101.800
03 de abr. de 20244.450,004.570,004.445,004.525,004.525,00143.500
02 de abr. de 20244.525,004.535,004.445,004.460,004.460,00118.000
01 de abr. de 20244.570,004.580,004.475,004.485,004.485,00177.600
29 de mar. de 20244.740,004.760,004.635,004.660,004.660,00139.100
28 de mar. de 20244.960,005.010,004.715,004.715,004.715,00313.500
28 de mar. de 2024140 Dividendo
27 de mar. de 20245.160,005.230,005.120,005.150,005.010,00182.700
26 de mar. de 20245.090,005.140,005.050,005.110,004.971,0994.000
25 de mar. de 20245.100,005.120,005.030,005.090,004.951,6383.000
22 de mar. de 20245.110,005.130,005.080,005.120,004.980,8279.300
21 de mar. de 20245.240,005.250,005.090,005.130,004.990,5485.500
19 de mar. de 20245.170,005.230,005.110,005.220,005.078,1090.400
18 de mar. de 20245.100,005.160,005.060,005.140,005.000,2789.000
15 de mar. de 20244.980,005.060,004.955,005.050,004.912,7289.100
14 de mar. de 20244.925,005.040,004.925,005.010,004.873,8179.800
13 de mar. de 20245.030,005.060,004.895,004.940,004.805,71155.100
12 de mar. de 20245.000,005.060,004.965,005.030,004.893,26100.500
11 de mar. de 20245.040,005.040,004.965,005.020,004.883,53122.500
08 de mar. de 20244.990,005.080,004.985,005.040,004.902,99105.600
07 de mar. de 20245.200,005.200,005.030,005.040,004.902,99158.800
06 de mar. de 20245.200,005.230,005.170,005.190,005.048,9162.700
05 de mar. de 20245.260,005.260,005.200,005.210,005.068,3788.200
04 de mar. de 20245.350,005.350,005.260,005.270,005.126,74110.900
01 de mar. de 20245.280,005.350,005.270,005.320,005.175,3890.200
29 de fev. de 20245.240,005.340,005.230,005.310,005.165,65117.400
28 de fev. de 20245.180,005.260,005.120,005.230,005.087,8390.700
27 de fev. de 20245.130,005.180,005.090,005.180,005.039,1885.300
26 de fev. de 20245.190,005.200,005.110,005.140,005.000,2785.700
22 de fev. de 20245.250,005.290,005.140,005.200,005.058,64111.700
21 de fev. de 20245.240,005.370,005.210,005.220,005.078,1090.200
20 de fev. de 20245.210,005.310,005.200,005.260,005.117,0190.200
19 de fev. de 20245.200,005.220,005.150,005.210,005.068,3767.900
16 de fev. de 20245.110,005.270,005.100,005.200,005.058,64147.100
15 de fev. de 20245.140,005.170,005.050,005.100,004.961,36105.400
14 de fev. de 20244.980,005.160,004.980,005.150,005.010,00107.200
13 de fev. de 20244.940,005.050,004.930,005.040,004.902,9989.300
09 de fev. de 20244.900,004.965,004.895,004.930,004.795,98121.800
08 de fev. de 20245.090,005.090,005.000,005.020,004.883,5359.700
07 de fev. de 20244.900,005.090,004.900,005.090,004.951,63141.000
06 de fev. de 20245.030,005.040,004.905,004.905,004.771,66127.200
05 de fev. de 20245.150,005.160,005.000,005.020,004.883,53152.200
02 de fev. de 20245.130,005.150,004.970,005.130,004.990,54177.800
01 de fev. de 20245.210,005.270,005.130,005.180,005.039,18152.300
31 de jan. de 20245.230,005.470,005.170,005.210,005.068,37358.200
30 de jan. de 20245.170,005.270,005.170,005.260,005.117,0191.300
29 de jan. de 20245.170,005.200,005.130,005.190,005.048,9153.100
26 de jan. de 20245.240,005.290,005.090,005.100,004.961,36101.700
25 de jan. de 20245.170,005.250,005.150,005.240,005.097,55107.700
24 de jan. de 20245.100,005.160,005.060,005.120,004.980,8283.500
23 de jan. de 20245.160,005.190,005.040,005.120,004.980,82102.100
22 de jan. de 20245.030,005.150,004.955,005.150,005.010,00120.200
19 de jan. de 20244.995,005.030,004.950,005.010,004.873,8178.700
18 de jan. de 20244.985,005.050,004.930,004.965,004.830,03117.500
17 de jan. de 20245.000,005.100,004.950,004.950,004.815,44159.200
16 de jan. de 20245.090,005.140,005.010,005.030,004.893,26123.300
15 de jan. de 20244.945,005.100,004.945,005.100,004.961,3661.100
12 de jan. de 20244.940,005.010,004.905,004.945,004.810,5784.500
11 de jan. de 20244.950,004.990,004.920,004.920,004.786,2577.200
10 de jan. de 20245.010,005.020,004.950,004.955,004.820,3094.000
09 de jan. de 20244.950,005.030,004.925,005.020,004.883,53113.700
05 de jan. de 20245.100,005.100,005.000,005.030,004.893,2681.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...