Mercado abrirá em 3 h 5 min

Capcom Co., Ltd. (9697.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.095,00-3,00 (-0,10%)
No fechamento: 03:15PM JST
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 20243.090,003.129,003.085,003.095,003.095,00720.400
02 de jul. de 20243.040,003.103,003.039,003.098,003.098,001.345.500
01 de jul. de 20243.060,003.065,003.016,003.032,003.032,00799.300
28 de jun. de 20243.079,003.093,003.012,003.033,003.033,001.455.000
27 de jun. de 20243.012,003.042,003.002,003.036,003.036,001.382.600
26 de jun. de 20243.041,003.055,003.004,003.055,003.055,002.096.200
25 de jun. de 20243.011,003.042,003.002,003.029,003.029,001.880.400
24 de jun. de 20242.900,002.947,502.890,502.941,502.941,501.156.200
21 de jun. de 20242.932,002.954,002.886,502.915,002.915,001.767.600
20 de jun. de 20242.907,002.956,502.907,002.930,002.930,001.436.900
19 de jun. de 20242.937,002.944,002.886,002.907,002.907,001.025.800
18 de jun. de 20242.885,002.925,502.878,502.894,502.894,501.248.300
17 de jun. de 20242.850,002.871,002.837,002.857,502.857,50987.400
14 de jun. de 20242.816,502.877,002.800,502.876,502.876,502.076.600
13 de jun. de 20242.870,002.884,002.843,002.845,002.845,001.685.500
12 de jun. de 20242.890,502.893,502.830,002.832,502.832,502.261.000
11 de jun. de 20242.959,502.965,502.881,002.915,002.915,002.101.000
10 de jun. de 20242.965,502.989,502.932,002.976,502.976,501.527.900
07 de jun. de 20243.000,003.013,002.977,003.000,003.000,001.220.900
06 de jun. de 20243.051,003.052,002.976,503.010,003.010,001.997.800
05 de jun. de 20243.035,003.060,003.017,003.060,003.060,002.510.700
04 de jun. de 20242.974,003.056,002.969,503.021,003.021,002.806.100
03 de jun. de 20242.912,002.975,002.906,502.972,002.972,002.706.300
31 de mai. de 20242.825,002.905,002.819,002.900,002.900,004.551.500
30 de mai. de 20242.759,002.805,002.742,502.790,502.790,502.388.100
29 de mai. de 20242.688,002.743,002.688,002.730,002.730,001.627.800
28 de mai. de 20242.700,002.719,502.676,002.683,002.683,001.025.600
27 de mai. de 20242.695,002.719,502.688,502.716,502.716,501.275.200
24 de mai. de 20242.710,002.714,502.684,002.698,002.698,001.104.900
23 de mai. de 20242.702,002.706,502.661,502.690,502.690,501.261.500
22 de mai. de 20242.666,502.670,002.634,002.652,002.652,001.228.800
21 de mai. de 20242.750,002.754,002.682,002.687,002.687,001.070.200
20 de mai. de 20242.719,002.744,002.696,502.729,502.729,501.021.700
17 de mai. de 20242.765,002.790,002.728,502.739,502.739,501.722.900
16 de mai. de 20242.704,002.765,002.679,502.757,002.757,001.886.300
15 de mai. de 20242.732,502.742,502.654,002.675,002.675,001.303.800
14 de mai. de 20242.695,002.757,002.688,502.731,002.731,001.885.600
13 de mai. de 20242.686,002.709,502.652,002.658,502.658,501.761.000
10 de mai. de 20242.636,002.746,002.581,002.669,502.669,503.661.900
09 de mai. de 20242.620,502.658,502.611,502.645,502.645,501.763.500
08 de mai. de 20242.640,002.657,502.595,002.595,002.595,001.310.500
07 de mai. de 20242.620,002.677,502.601,002.669,502.669,502.009.100
02 de mai. de 20242.596,502.599,502.550,502.594,002.594,001.151.200
01 de mai. de 20242.599,002.616,502.570,002.605,002.605,001.494.400
30 de abr. de 20242.651,002.663,502.590,002.621,502.621,501.897.300
26 de abr. de 20242.628,002.656,002.596,002.619,502.619,502.204.200
25 de abr. de 20242.611,502.680,502.602,002.622,502.622,503.473.700
24 de abr. de 20242.510,002.585,502.490,002.562,502.562,501.868.000
23 de abr. de 20242.510,002.524,002.473,002.484,502.484,501.562.500
22 de abr. de 20242.504,002.530,002.487,502.509,502.509,501.706.900
19 de abr. de 20242.566,502.575,002.456,502.487,502.487,503.960.900
18 de abr. de 20242.623,002.646,002.600,002.616,002.616,001.380.400
17 de abr. de 20242.637,502.637,502.571,002.598,002.598,001.562.400
16 de abr. de 20242.598,002.658,502.585,502.642,502.642,501.565.500
15 de abr. de 20242.650,502.664,002.610,502.640,502.640,502.073.800
12 de abr. de 20242.646,002.709,002.637,502.676,002.676,002.169.000
11 de abr. de 20242.618,002.661,002.618,002.653,502.653,501.968.200
10 de abr. de 20242.700,002.700,002.648,002.664,002.664,001.628.500
09 de abr. de 20242.702,002.718,502.682,002.704,002.704,001.877.700
08 de abr. de 20242.750,002.752,502.718,002.734,502.734,501.184.600
05 de abr. de 20242.731,502.752,002.700,502.722,002.722,001.510.400
04 de abr. de 20242.805,002.822,002.727,502.733,002.733,001.753.300
03 de abr. de 20242.727,002.865,002.726,502.760,002.760,004.316.500
02 de abr. de 20242.771,002.778,502.671,502.729,502.729,502.743.900
01 de abr. de 20242.830,002.835,002.766,002.800,002.800,001.667.500
29 de mar. de 20242.814,002.826,502.766,002.782,502.782,501.453.500
28 de mar. de 20242.951,502.959,002.819,002.826,002.826,002.167.300
28 de mar. de 202421.5 Dividendo
28 de mar. de 20242:1 Desdobramento de ações
27 de mar. de 20242.919,002.991,002.905,502.963,002.941,502.448.800
26 de mar. de 20242.919,502.982,502.900,502.965,502.943,982.633.600
25 de mar. de 20243.205,003.213,003.005,003.010,502.988,663.726.600
22 de mar. de 20243.092,503.213,003.079,003.194,003.170,823.011.600
21 de mar. de 20243.194,003.194,003.086,003.091,503.069,072.411.000
19 de mar. de 20243.036,503.123,003.034,003.123,003.100,341.328.800
18 de mar. de 20242.970,003.088,002.966,003.072,003.049,712.567.600
15 de mar. de 20242.980,502.997,002.950,002.968,002.946,462.261.600
14 de mar. de 20242.972,503.014,502.935,503.014,502.992,632.139.800
13 de mar. de 20243.047,503.047,502.966,502.976,002.954,411.879.400
12 de mar. de 20243.018,003.056,502.995,003.056,503.034,321.800.600
11 de mar. de 20243.024,003.079,002.998,003.066,003.043,751.682.000
08 de mar. de 20243.071,003.079,502.999,503.017,502.995,602.031.400
07 de mar. de 20243.110,003.111,503.030,503.084,003.061,624.716.200
06 de mar. de 20242.905,002.983,002.884,502.983,002.961,351.981.200
05 de mar. de 20242.986,003.006,502.935,502.981,002.959,371.133.000
04 de mar. de 20243.020,003.039,002.978,502.986,002.964,331.112.800
01 de mar. de 20243.030,503.043,002.997,003.025,003.003,05954.000
29 de fev. de 20242.987,503.025,002.979,503.014,502.992,632.577.200
28 de fev. de 20242.995,003.044,502.969,003.007,502.985,681.583.000
27 de fev. de 20242.971,003.032,002.968,003.005,502.983,691.900.000
26 de fev. de 20242.975,002.999,502.940,002.975,002.953,411.378.600
22 de fev. de 20242.989,002.997,502.963,502.979,002.957,381.215.600
21 de fev. de 20242.930,002.990,502.905,502.989,002.967,311.400.400
20 de fev. de 20242.921,502.939,502.891,502.938,502.917,181.314.400
19 de fev. de 20242.975,502.986,502.914,002.915,002.893,851.229.600
16 de fev. de 20242.993,503.034,502.972,502.990,002.968,301.850.600
15 de fev. de 20242.975,003.003,002.948,502.980,502.958,871.521.800
14 de fev. de 20242.830,002.947,002.829,502.942,502.921,151.984.400
13 de fev. de 20242.860,502.876,502.831,002.868,502.847,691.346.200
09 de fev. de 20242.824,002.860,002.806,502.821,502.801,031.147.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...