La bourse ferme dans 1 h 24 min

Koei Tecmo Holdings Co., Ltd. (3635.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
1 356,00+39,00 (+2,96 %)
À la clôture : 03:15PM JST
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20241 343,501 359,501 334,001 356,001 356,001 297 900
02 mai 20241 360,001 367,001 315,501 317,001 317,002 127 700
01 mai 20241 402,001 405,501 356,001 356,001 356,003 297 100
30 avr. 20241 464,501 475,501 457,001 475,001 475,001 424 600
26 avr. 20241 447,001 462,501 434,501 455,001 455,00938 500
25 avr. 20241 457,001 472,501 450,501 457,501 457,50841 200
24 avr. 20241 476,001 493,001 460,501 472,501 472,50742 700
23 avr. 20241 464,001 479,001 455,501 460,001 460,001 294 300
22 avr. 20241 441,001 468,001 431,001 464,001 464,001 179 600
19 avr. 20241 500,001 503,001 429,501 429,501 429,501 778 700
18 avr. 20241 520,501 540,501 508,001 508,001 508,001 228 500
17 avr. 20241 548,001 551,001 517,501 524,501 524,501 430 700
16 avr. 20241 520,001 548,501 515,501 543,501 543,501 612 600
15 avr. 20241 562,001 563,501 529,001 536,001 536,00879 900
12 avr. 20241 582,001 600,501 578,001 578,001 578,00727 500
11 avr. 20241 570,001 573,501 558,001 566,501 566,50874 500
10 avr. 20241 616,501 616,501 583,001 593,501 593,50859 400
09 avr. 20241 617,001 628,001 601,501 618,001 618,00670 800
08 avr. 20241 581,001 622,001 578,001 615,001 615,001 161 500
05 avr. 20241 567,001 579,501 558,001 572,001 572,00750 500
04 avr. 20241 569,001 576,001 557,001 572,001 572,00849 500
03 avr. 20241 546,501 564,501 525,001 557,001 557,001 373 600
02 avr. 20241 585,001 588,501 545,001 567,001 567,002 192 200
01 avr. 20241 634,501 635,501 608,001 613,501 613,50817 200
29 mars 20241 629,001 632,001 608,001 616,001 616,00579 600
28 mars 20241 650,001 656,001 603,001 608,501 608,502 339 700
28 mars 202450 Dividende
27 mars 20241 691,001 720,501 687,501 702,001 652,001 380 600
26 mars 20241 682,001 696,001 673,501 687,001 637,441 467 200
25 mars 20241 731,501 751,501 690,001 690,001 640,351 773 100
22 mars 20241 788,001 796,501 712,501 735,001 684,032 887 500
21 mars 20241 802,001 813,501 784,001 797,001 744,21846 100
19 mars 20241 801,501 809,001 775,501 802,001 749,06903 700
18 mars 20241 778,001 808,001 774,501 807,501 754,40681 800
15 mars 20241 761,001 813,501 756,001 792,001 739,361 531 500
14 mars 20241 717,001 771,001 701,001 754,501 702,961 723 300
13 mars 20241 781,501 786,501 723,501 724,001 673,351 557 800
12 mars 20241 767,001 795,501 742,001 792,501 739,84840 500
11 mars 20241 760,001 779,501 742,501 766,001 714,121 144 900
08 mars 20241 789,501 814,001 757,001 770,501 718,491 286 700
07 mars 20241 780,001 795,001 766,001 785,501 733,051 162 900
06 mars 20241 755,501 783,501 748,001 779,501 727,221 419 400
05 mars 20241 780,001 790,001 735,001 755,501 703,931 792 800
04 mars 20241 818,501 844,001 792,001 795,501 742,751 489 800
01 mars 20241 877,001 924,501 825,001 825,001 771,391 987 200
29 févr. 20241 851,501 882,501 823,001 872,501 817,4911 167 900
28 févr. 20241 843,001 883,001 834,001 863,001 808,271 783 500
27 févr. 20241 812,001 847,001 807,001 833,001 779,151 032 200
26 févr. 20241 831,501 841,501 806,501 815,001 761,681 836 100
22 févr. 20241 832,501 847,001 825,001 842,001 787,891 377 900
21 févr. 20241 835,001 857,001 817,501 851,501 797,11866 500
20 févr. 20241 854,501 857,001 825,001 851,501 797,111 017 100
19 févr. 20241 884,001 884,501 840,001 856,001 801,481 046 400
16 févr. 20241 830,001 885,001 825,001 877,501 822,341 582 300
15 févr. 20241 828,001 834,501 805,001 819,001 765,561 227 900
14 févr. 20241 761,501 825,001 757,001 819,501 766,051 269 800
13 févr. 20241 783,001 804,001 763,001 785,501 733,051 874 400
09 févr. 20241 805,501 831,501 772,001 779,501 727,221 718 200
08 févr. 20241 796,501 826,001 784,501 799,001 746,151 333 500
07 févr. 20241 843,001 844,501 791,501 796,501 743,721 456 600
06 févr. 20241 857,501 857,501 817,501 817,501 764,111 474 000
05 févr. 20241 860,501 897,501 840,001 860,501 805,841 843 800
02 févr. 20241 799,001 952,001 792,501 878,501 823,313 803 300
01 févr. 20241 820,001 821,501 783,501 787,001 734,501 432 500
31 janv. 20241 815,001 849,001 796,001 844,001 789,831 635 500
30 janv. 20241 810,501 853,001 784,001 827,001 773,332 314 900
29 janv. 20241 787,501 789,001 766,001 770,501 718,491 259 800
26 janv. 20241 789,001 804,501 781,001 788,001 735,471 091 600
25 janv. 20241 799,001 814,001 777,001 809,501 756,34918 900
24 janv. 20241 828,001 838,001 801,001 807,001 753,921 310 400
23 janv. 20241 838,001 853,501 811,501 818,001 764,592 055 300
22 janv. 20241 772,001 799,001 758,001 798,001 745,181 011 600
19 janv. 20241 767,501 787,501 748,001 772,001 719,941 557 900
18 janv. 20241 747,001 766,001 725,501 736,001 685,001 493 000
17 janv. 20241 767,501 774,001 737,001 742,001 690,821 262 900
16 janv. 20241 799,501 799,501 761,001 765,501 713,631 490 900
15 janv. 20241 805,501 810,001 777,501 782,501 730,14248 200
12 janv. 20241 784,001 794,501 753,001 772,501 720,431 149 100
11 janv. 20241 777,001 795,001 761,001 767,001 715,091 823 500
10 janv. 20241 715,001 795,001 713,501 767,501 715,583 751 400
09 janv. 20241 646,501 685,501 635,001 685,501 635,981 854 300
05 janv. 20241 661,501 668,001 622,501 623,501 575,811 263 400
04 janv. 20241 608,501 660,001 584,001 651,501 602,981 332 100
29 déc. 20231 599,001 609,501 593,001 608,501 561,251 040 300
28 déc. 20231 600,001 610,501 583,501 609,501 562,22720 400
27 déc. 20231 575,001 620,001 569,501 617,001 569,501 225 900
26 déc. 20231 610,001 618,001 561,001 569,001 522,911 068 800
25 déc. 20231 657,001 670,001 600,501 610,501 563,191 813 500
22 déc. 20231 667,001 680,001 529,001 579,001 532,613 150 200
21 déc. 20231 658,001 665,001 652,501 658,001 609,29740 900
20 déc. 20231 682,501 696,001 668,501 669,501 620,45873 000
19 déc. 20231 652,001 672,501 632,501 671,001 621,911 083 900
18 déc. 20231 643,001 650,001 619,501 636,001 587,941 007 100
15 déc. 20231 637,001 676,001 633,001 668,501 619,481 970 000
14 déc. 20231 686,001 692,001 625,501 629,001 581,141 294 000
13 déc. 20231 691,001 696,001 672,501 680,001 630,65918 600
12 déc. 20231 732,501 734,001 681,501 690,001 640,351 012 700
11 déc. 20231 730,001 730,001 696,001 711,501 661,221 067 400
08 déc. 20231 728,001 756,001 718,501 733,501 682,571 409 100
07 déc. 20231 763,001 777,501 745,501 745,501 694,221 032 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...