Mercado fechado

The Kansai Electric Power Company, Incorporated (9503.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.747,00-3,50 (-0,13%)
No fechamento: 03:15PM JST
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 20242.765,502.784,002.722,002.747,002.747,005.857.300
20 de jun. de 20242.730,002.750,502.709,002.750,502.750,502.002.500
19 de jun. de 20242.731,002.748,002.721,502.740,502.740,501.571.000
18 de jun. de 20242.754,002.779,002.700,502.729,502.729,502.218.700
17 de jun. de 20242.783,502.786,002.745,502.752,502.752,502.772.900
14 de jun. de 20242.726,002.790,002.720,002.776,502.776,503.006.200
13 de jun. de 20242.790,002.804,002.714,502.727,002.727,003.247.700
12 de jun. de 20242.799,502.821,002.768,502.794,002.794,002.397.000
11 de jun. de 20242.860,502.872,502.808,502.812,002.812,002.072.200
10 de jun. de 20242.793,002.862,002.771,502.829,002.829,002.854.800
07 de jun. de 20242.897,502.922,502.796,502.799,002.799,004.362.600
06 de jun. de 20242.850,002.915,002.846,002.888,002.888,004.313.500
05 de jun. de 20242.800,002.835,002.771,002.813,002.813,003.647.500
04 de jun. de 20242.824,502.856,002.746,502.772,502.772,504.812.300
03 de jun. de 20242.895,002.929,002.827,502.849,002.849,004.909.500
31 de mai. de 20242.808,002.884,002.800,502.837,002.837,007.892.400
30 de mai. de 20242.765,502.840,002.724,002.796,002.796,005.022.700
29 de mai. de 20242.848,002.899,502.815,002.815,502.815,505.726.000
28 de mai. de 20242.759,002.880,002.758,502.877,502.877,507.570.200
27 de mai. de 20242.634,502.729,002.608,502.727,502.727,505.768.200
24 de mai. de 20242.478,502.603,502.464,002.564,502.564,504.381.600
23 de mai. de 20242.462,002.558,002.427,502.523,002.523,003.625.000
22 de mai. de 20242.550,002.557,002.466,502.469,002.469,003.013.800
21 de mai. de 20242.493,002.536,002.484,502.512,502.512,503.101.100
20 de mai. de 20242.436,002.492,502.418,002.488,002.488,002.844.900
17 de mai. de 20242.408,002.476,502.404,002.460,002.460,002.989.700
16 de mai. de 20242.394,002.417,002.354,002.408,002.408,003.119.500
15 de mai. de 20242.410,502.437,002.350,002.363,502.363,502.723.300
14 de mai. de 20242.414,002.422,002.357,502.388,502.388,502.457.700
13 de mai. de 20242.410,002.431,002.392,002.416,502.416,502.419.300
10 de mai. de 20242.428,002.460,002.417,002.432,002.432,003.270.800
09 de mai. de 20242.484,002.493,002.415,002.419,002.419,003.265.300
08 de mai. de 20242.519,502.555,502.483,502.484,502.484,503.405.500
07 de mai. de 20242.510,002.562,002.467,002.519,002.519,004.688.100
02 de mai. de 20242.420,002.558,002.415,002.510,002.510,007.689.200
01 de mai. de 20242.339,002.411,002.287,502.391,002.391,005.574.700
30 de abr. de 20242.295,002.362,002.275,002.358,502.358,505.055.200
26 de abr. de 20242.287,002.309,002.260,502.301,502.301,504.225.100
25 de abr. de 20242.360,002.372,002.300,002.311,502.311,502.517.900
24 de abr. de 20242.380,502.391,002.323,002.365,002.365,003.419.900
23 de abr. de 20242.400,002.451,002.360,502.364,002.364,003.148.700
22 de abr. de 20242.356,002.461,002.356,002.424,002.424,004.954.800
19 de abr. de 20242.301,002.329,002.259,002.308,002.308,002.248.900
18 de abr. de 20242.280,002.331,502.266,002.323,002.323,002.901.500
17 de abr. de 20242.410,502.448,002.301,502.305,002.305,004.171.700
16 de abr. de 20242.471,002.499,002.399,002.411,002.411,005.849.800
15 de abr. de 20242.329,502.466,502.308,002.454,002.454,005.333.800
12 de abr. de 20242.362,002.363,002.299,502.354,002.354,003.777.800
11 de abr. de 20242.254,002.382,002.242,502.359,502.359,505.220.200
10 de abr. de 20242.260,002.289,502.221,002.275,002.275,003.590.800
09 de abr. de 20242.276,502.277,002.231,502.254,002.254,002.984.200
08 de abr. de 20242.270,002.289,002.235,002.277,002.277,004.995.000
05 de abr. de 20242.207,502.263,002.187,502.262,002.262,004.099.100
04 de abr. de 20242.199,002.258,502.185,502.250,502.250,504.041.000
03 de abr. de 20242.150,002.213,002.138,502.173,502.173,504.309.600
02 de abr. de 20242.126,502.164,502.120,502.128,502.128,502.615.400
01 de abr. de 20242.205,002.213,002.120,502.120,502.120,502.609.800
29 de mar. de 20242.167,502.243,502.152,002.194,002.194,003.122.200
28 de mar. de 20242.090,002.154,502.080,502.149,002.149,003.789.800
28 de mar. de 202425 Dividendo
27 de mar. de 20242.153,002.171,502.117,502.121,502.096,503.196.500
26 de mar. de 20242.130,502.154,002.118,002.151,002.125,652.423.800
25 de mar. de 20242.168,502.190,002.135,002.135,002.109,842.969.300
22 de mar. de 20242.159,502.189,002.148,502.170,502.144,922.759.200
21 de mar. de 20242.165,002.165,002.127,002.138,002.112,812.458.000
19 de mar. de 20242.116,502.140,002.109,002.140,002.114,783.185.800
18 de mar. de 20242.165,002.175,002.105,502.112,002.087,114.970.900
15 de mar. de 20242.070,502.135,002.060,502.126,502.101,446.774.700
14 de mar. de 20241.972,002.087,501.971,002.075,502.051,047.942.100
13 de mar. de 20241.926,001.971,501.925,001.956,001.932,952.872.600
12 de mar. de 20241.936,001.946,001.876,001.929,501.906,763.556.700
11 de mar. de 20241.965,001.982,001.911,501.936,001.913,193.282.800
08 de mar. de 20241.972,001.981,001.945,501.980,001.956,674.122.400
07 de mar. de 20241.968,001.996,001.945,501.994,501.971,003.655.700
06 de mar. de 20241.921,001.964,001.913,001.958,001.934,933.068.700
05 de mar. de 20241.913,001.931,501.902,501.925,001.902,322.099.500
04 de mar. de 20241.943,001.949,501.906,001.917,001.894,413.288.200
01 de mar. de 20241.930,001.953,001.916,001.945,001.922,082.200.300
29 de fev. de 20241.937,001.947,001.913,501.920,501.897,872.980.100
28 de fev. de 20241.916,501.961,001.916,001.954,001.930,973.255.500
27 de fev. de 20241.934,501.942,501.905,501.905,501.883,053.063.500
26 de fev. de 20241.968,001.993,501.951,001.955,501.932,462.264.600
22 de fev. de 20241.938,501.980,501.934,001.965,001.941,842.978.400
21 de fev. de 20241.946,001.951,001.925,501.950,001.927,022.186.500
20 de fev. de 20241.950,001.952,001.930,001.949,001.926,032.266.700
19 de fev. de 20241.914,501.943,001.907,001.943,001.920,101.557.000
16 de fev. de 20241.929,501.954,501.916,001.934,501.911,702.944.700
15 de fev. de 20241.915,001.927,001.902,001.921,001.898,362.382.300
14 de fev. de 20241.926,001.928,001.897,501.908,501.886,013.071.700
13 de fev. de 20241.889,501.923,501.878,501.923,001.900,342.543.600
09 de fev. de 20241.866,001.885,501.846,001.875,501.853,402.791.100
08 de fev. de 20241.904,501.907,501.868,001.880,501.858,343.127.900
07 de fev. de 20241.905,001.921,001.897,001.913,501.890,952.553.500
06 de fev. de 20241.965,001.965,501.909,001.914,001.891,453.696.000
05 de fev. de 20241.974,001.979,001.947,501.968,501.945,302.840.500
02 de fev. de 20241.939,501.966,501.916,501.954,501.931,473.897.200
01 de fev. de 20241.980,002.004,001.925,501.939,501.916,645.620.400
31 de jan. de 20242.013,502.025,001.976,502.020,501.996,694.910.900
30 de jan. de 20241.974,501.987,001.960,001.975,501.952,222.395.300
29 de jan. de 20241.938,001.968,501.936,501.964,501.941,352.267.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...