Mercado fechará em 2 h 18 min

TKC Corporation (9746.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.265,00-50,00 (-1,51%)
No fechamento: 03:15PM JST
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 20243.305,003.315,003.255,003.265,003.265,0078.500
28 de mai. de 20243.370,003.375,003.315,003.315,003.315,0060.700
27 de mai. de 20243.365,003.365,003.330,003.365,003.365,0061.800
24 de mai. de 20243.345,003.370,003.335,003.350,003.350,0081.000
23 de mai. de 20243.335,003.375,003.330,003.370,003.370,0097.000
22 de mai. de 20243.385,003.385,003.355,003.360,003.360,0087.100
21 de mai. de 20243.450,003.460,003.410,003.410,003.410,0064.700
20 de mai. de 20243.435,003.455,003.425,003.430,003.430,0051.900
17 de mai. de 20243.470,003.485,003.440,003.450,003.450,0081.000
16 de mai. de 20243.520,003.530,003.470,003.470,003.470,0056.200
15 de mai. de 20243.505,003.525,003.490,003.520,003.520,0083.000
14 de mai. de 20243.510,003.520,003.485,003.510,003.510,0069.100
13 de mai. de 20243.525,003.535,003.470,003.520,003.520,0070.700
10 de mai. de 20243.560,003.560,003.505,003.530,003.530,0083.200
09 de mai. de 20243.565,003.565,003.525,003.535,003.535,0044.300
08 de mai. de 20243.580,003.580,003.530,003.530,003.530,0067.500
07 de mai. de 20243.640,003.640,003.570,003.580,003.580,0066.600
02 de mai. de 20243.610,003.620,003.590,003.610,003.610,0042.500
01 de mai. de 20243.625,003.625,003.595,003.610,003.610,0050.200
30 de abr. de 20243.605,003.640,003.570,003.635,003.635,00113.900
26 de abr. de 20243.640,003.645,003.550,003.570,003.570,00502.100
25 de abr. de 20243.690,003.690,003.635,003.640,003.640,0085.400
24 de abr. de 20243.715,003.725,003.685,003.715,003.715,0070.900
23 de abr. de 20243.750,003.750,003.700,003.710,003.710,0047.000
22 de abr. de 20243.740,003.770,003.725,003.740,003.740,0069.500
19 de abr. de 20243.750,003.750,003.670,003.705,003.705,0093.500
18 de abr. de 20243.755,003.795,003.750,003.765,003.765,0050.600
17 de abr. de 20243.810,003.840,003.710,003.750,003.750,0091.200
16 de abr. de 20243.790,003.820,003.780,003.810,003.810,0080.000
15 de abr. de 20243.800,003.870,003.800,003.855,003.855,0094.700
12 de abr. de 20243.880,003.905,003.860,003.870,003.870,0075.100
11 de abr. de 20243.790,003.870,003.780,003.860,003.860,0095.100
10 de abr. de 20243.835,003.875,003.830,003.855,003.855,0071.200
09 de abr. de 20243.880,003.885,003.835,003.835,003.835,0086.500
08 de abr. de 20243.850,003.945,003.845,003.920,003.920,00106.300
05 de abr. de 20243.805,003.845,003.780,003.845,003.845,0076.200
04 de abr. de 20243.800,003.840,003.750,003.815,003.815,0087.900
03 de abr. de 20243.785,003.800,003.750,003.790,003.790,0073.700
02 de abr. de 20243.765,003.790,003.750,003.790,003.790,0067.400
01 de abr. de 20243.750,003.795,003.745,003.765,003.765,0074.300
29 de mar. de 20243.685,003.730,003.685,003.725,003.725,0019.300
28 de mar. de 20243.680,003.750,003.680,003.705,003.705,0054.200
28 de mar. de 202445 Dividendo
27 de mar. de 20243.740,003.770,003.720,003.755,003.710,0067.700
26 de mar. de 20243.695,003.715,003.680,003.710,003.665,5463.400
25 de mar. de 20243.780,003.780,003.700,003.705,003.660,6069.600
22 de mar. de 20243.810,003.845,003.795,003.805,003.759,4078.400
21 de mar. de 20243.815,003.840,003.795,003.800,003.754,4641.400
19 de mar. de 20243.795,003.815,003.775,003.805,003.759,4036.000
18 de mar. de 20243.780,003.805,003.760,003.795,003.749,5274.400
15 de mar. de 20243.705,003.765,003.705,003.735,003.690,2462.100
14 de mar. de 20243.685,003.710,003.645,003.705,003.660,6055.100
13 de mar. de 20243.655,003.665,003.625,003.660,003.616,1436.400
12 de mar. de 20243.670,003.670,003.570,003.635,003.591,4459.200
11 de mar. de 20243.595,003.630,003.590,003.620,003.576,6267.600
08 de mar. de 20243.630,003.655,003.600,003.625,003.581,5675.800
07 de mar. de 20243.675,003.680,003.655,003.665,003.621,0843.100
06 de mar. de 20243.670,003.690,003.655,003.655,003.611,2051.000
05 de mar. de 20243.675,003.700,003.660,003.670,003.626,0246.500
04 de mar. de 20243.670,003.700,003.655,003.675,003.630,9651.600
01 de mar. de 20243.685,003.685,003.655,003.665,003.621,08102.900
29 de fev. de 20243.720,003.730,003.695,003.705,003.660,6047.600
28 de fev. de 20243.695,003.715,003.675,003.705,003.660,6048.600
27 de fev. de 20243.650,003.725,003.650,003.720,003.675,4279.800
26 de fev. de 20243.695,003.705,003.675,003.680,003.635,9036.300
22 de fev. de 20243.680,003.700,003.650,003.680,003.635,9055.300
21 de fev. de 20243.675,003.690,003.650,003.670,003.626,0249.700
20 de fev. de 20243.725,003.730,003.690,003.700,003.655,6647.900
19 de fev. de 20243.710,003.720,003.665,003.685,003.640,8428.800
16 de fev. de 20243.755,003.755,003.705,003.720,003.675,4244.900
15 de fev. de 20243.750,003.775,003.710,003.720,003.675,4278.800
14 de fev. de 20243.775,003.775,003.655,003.720,003.675,42111.900
13 de fev. de 20243.795,003.795,003.740,003.780,003.734,7099.700
09 de fev. de 20243.775,003.815,003.770,003.795,003.749,5249.900
08 de fev. de 20243.795,003.815,003.745,003.790,003.744,5849.200
07 de fev. de 20243.795,003.815,003.755,003.790,003.744,5855.900
06 de fev. de 20243.855,003.870,003.800,003.810,003.764,3447.600
05 de fev. de 20243.875,003.895,003.855,003.855,003.808,8034.000
02 de fev. de 20243.880,003.905,003.875,003.875,003.828,5640.300
01 de fev. de 20243.865,003.900,003.845,003.885,003.838,4496.400
31 de jan. de 20243.785,003.835,003.780,003.835,003.789,0442.000
30 de jan. de 20243.815,003.825,003.790,003.800,003.754,4632.900
29 de jan. de 20243.785,003.810,003.780,003.790,003.744,5825.000
26 de jan. de 20243.800,003.820,003.770,003.785,003.739,6439.400
25 de jan. de 20243.785,003.835,003.785,003.820,003.774,2234.100
24 de jan. de 20243.850,003.865,003.785,003.800,003.754,4643.400
23 de jan. de 20243.900,003.935,003.880,003.895,003.848,3256.200
22 de jan. de 20243.870,003.880,003.835,003.875,003.828,5631.200
19 de jan. de 20243.810,003.860,003.810,003.845,003.798,9247.800
18 de jan. de 20243.780,003.825,003.780,003.805,003.759,4049.400
17 de jan. de 20243.825,003.875,003.805,003.815,003.769,2848.700
16 de jan. de 20243.815,003.875,003.795,003.820,003.774,2241.100
15 de jan. de 20243.815,003.820,003.795,003.805,003.759,404.200
12 de jan. de 20243.805,003.815,003.775,003.810,003.764,3463.000
11 de jan. de 20243.785,003.820,003.765,003.795,003.749,52110.500
10 de jan. de 20243.750,003.765,003.720,003.755,003.710,0088.600
09 de jan. de 20243.720,003.745,003.705,003.740,003.695,1888.500
05 de jan. de 20243.685,003.700,003.645,003.690,003.645,7863.600
04 de jan. de 20243.755,003.755,003.635,003.670,003.626,02118.400
29 de dez. de 20233.750,003.760,003.715,003.760,003.714,9461.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...