Mercado abrirá em 8 h 26 min

Striders Corporation (9816.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
226,00+1,00 (+0,45%)
A partir de 01:13PM JST. Mercado aberto.
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 2024225,00226,00225,00226,00226,00900
30 de mai. de 2024225,00226,00221,00225,00225,0023.600
29 de mai. de 2024224,00234,00224,00226,00226,0073.300
28 de mai. de 2024224,00225,00222,00223,00223,004.400
27 de mai. de 2024226,00226,00222,00222,00222,005.300
24 de mai. de 2024220,00225,00219,00222,00222,0018.400
23 de mai. de 2024224,00224,00218,00220,00220,0014.100
22 de mai. de 2024220,00223,00220,00222,00222,002.200
21 de mai. de 2024223,00226,00220,00221,00221,0025.100
20 de mai. de 2024220,00223,00220,00221,00221,006.800
17 de mai. de 2024219,00222,00218,00221,00221,008.700
16 de mai. de 2024222,00222,00217,00220,00220,0043.100
15 de mai. de 2024229,00234,00223,00228,00228,0086.900
14 de mai. de 2024222,00224,00221,00223,00223,0014.000
13 de mai. de 2024223,00223,00219,00219,00219,0010.500
10 de mai. de 2024220,00222,00219,00221,00221,006.300
09 de mai. de 2024222,00222,00219,00222,00222,001.200
08 de mai. de 2024221,00222,00220,00220,00220,001.300
07 de mai. de 2024220,00221,00218,00221,00221,0015.300
02 de mai. de 2024219,00221,00219,00219,00219,002.500
01 de mai. de 2024219,00220,00218,00219,00219,003.600
30 de abr. de 2024220,00221,00219,00220,00220,003.400
26 de abr. de 2024220,00220,00219,00220,00220,004.900
25 de abr. de 2024219,00220,00219,00220,00220,003.000
24 de abr. de 2024220,00221,00218,00220,00220,0019.700
23 de abr. de 2024220,00221,00219,00221,00221,001.700
22 de abr. de 2024220,00221,00219,00220,00220,003.700
19 de abr. de 2024220,00220,00217,00217,00217,0015.800
18 de abr. de 2024220,00222,00220,00220,00220,00800
17 de abr. de 2024221,00221,00219,00219,00219,008.500
16 de abr. de 2024224,00224,00219,00220,00220,0010.900
15 de abr. de 2024222,00224,00222,00224,00224,004.800
12 de abr. de 2024222,00223,00221,00222,00222,004.200
11 de abr. de 2024221,00222,00220,00221,00221,006.700
10 de abr. de 2024221,00223,00220,00220,00220,006.400
09 de abr. de 2024221,00221,00219,00221,00221,008.800
08 de abr. de 2024218,00222,00218,00221,00221,003.900
05 de abr. de 2024219,00220,00217,00217,00217,0019.100
04 de abr. de 2024221,00221,00219,00219,00219,0011.600
03 de abr. de 2024220,00221,00219,00221,00221,007.500
02 de abr. de 2024223,00223,00220,00220,00220,005.800
01 de abr. de 2024221,00222,00220,00221,00221,008.400
29 de mar. de 2024220,00222,00220,00222,00222,006.300
28 de mar. de 2024220,00224,00220,00221,00221,0010.400
28 de mar. de 20245 Dividendo
27 de mar. de 2024221,00229,00218,00223,00218,0078.200
26 de mar. de 2024230,00230,00218,00219,00214,09151.700
25 de mar. de 2024225,00267,00221,00229,00223,871.317.900
22 de mar. de 2024222,00223,00222,00222,00217,0215.000
21 de mar. de 2024222,00224,00222,00222,00217,023.700
19 de mar. de 2024222,00223,00221,00222,00217,026.300
18 de mar. de 2024220,00227,00219,00225,00219,9634.100
15 de mar. de 2024218,00223,00218,00220,00215,0721.100
14 de mar. de 2024217,00218,00217,00217,00212,139.200
13 de mar. de 2024215,00218,00215,00217,00212,139.500
12 de mar. de 2024215,00216,00214,00215,00210,185.800
11 de mar. de 2024219,00219,00215,00215,00210,1814.300
08 de mar. de 2024216,00219,00215,00215,00210,1819.000
07 de mar. de 2024215,00220,00214,00215,00210,1848.700
06 de mar. de 2024212,00215,00212,00214,00209,2012.000
05 de mar. de 2024214,00214,00212,00212,00207,2511.200
04 de mar. de 2024214,00214,00212,00214,00209,2014.500
01 de mar. de 2024213,00213,00212,00212,00207,257.100
29 de fev. de 2024212,00214,00212,00212,00207,2526.500
28 de fev. de 2024211,00214,00211,00214,00209,208.900
27 de fev. de 2024213,00214,00212,00212,00207,252.800
26 de fev. de 2024211,00213,00211,00212,00207,254.000
22 de fev. de 2024213,00213,00210,00210,00205,2943.600
21 de fev. de 2024214,00214,00212,00213,00208,221.500
20 de fev. de 2024214,00215,00213,00213,00208,222.100
19 de fev. de 2024213,00214,00213,00213,00208,224.600
16 de fev. de 2024212,00213,00211,00213,00208,229.100
15 de fev. de 2024218,00218,00212,00212,00207,2521.300
14 de fev. de 2024217,00219,00217,00219,00214,095.300
13 de fev. de 2024217,00218,00216,00218,00213,116.500
09 de fev. de 2024217,00217,00215,00215,00210,186.600
08 de fev. de 2024219,00219,00213,00217,00212,138.800
07 de fev. de 2024219,00220,00218,00220,00215,072.400
06 de fev. de 2024218,00222,00218,00219,00214,0918.900
05 de fev. de 2024217,00218,00214,00217,00212,134.200
02 de fev. de 2024214,00216,00213,00214,00209,203.400
01 de fev. de 2024214,00216,00213,00214,00209,2014.200
31 de jan. de 2024216,00217,00215,00217,00212,131.400
30 de jan. de 2024221,00221,00217,00217,00212,135.700
29 de jan. de 2024216,00219,00216,00218,00213,115.600
26 de jan. de 2024217,00219,00217,00217,00212,135.400
25 de jan. de 2024215,00217,00215,00217,00212,133.400
24 de jan. de 2024212,00216,00212,00216,00211,166.100
23 de jan. de 2024213,00215,00211,00212,00207,2516.400
22 de jan. de 2024214,00214,00211,00211,00206,2714.800
19 de jan. de 2024212,00213,00211,00211,00206,275.600
18 de jan. de 2024213,00213,00212,00212,00207,253.600
17 de jan. de 2024214,00214,00212,00212,00207,254.900
16 de jan. de 2024215,00215,00213,00214,00209,208.500
15 de jan. de 2024215,00215,00215,00215,00210,181.000
12 de jan. de 2024214,00214,00213,00213,00208,2217.500
11 de jan. de 2024214,00215,00213,00214,00209,206.900
10 de jan. de 2024215,00215,00212,00213,00208,2219.000
09 de jan. de 2024215,00216,00213,00214,00209,205.300
05 de jan. de 2024215,00217,00211,00213,00208,2219.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...