La bourse est fermée

Internet Initiative Japan Inc. (3774.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 694,50+10,50 (+0,39 %)
À la clôture : 03:15PM JST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242 684,002 700,502 671,502 694,502 694,50208 300
01 mai 20242 675,502 706,002 671,002 684,002 684,00185 400
30 avr. 20242 698,502 708,002 664,002 682,002 682,00318 000
26 avr. 20242 639,002 698,502 628,002 691,002 691,00298 400
25 avr. 20242 729,502 732,502 659,002 670,002 670,00365 700
24 avr. 20242 744,502 799,502 732,502 753,502 753,50579 800
23 avr. 20242 761,502 776,502 735,502 744,502 744,50199 700
22 avr. 20242 750,002 771,002 738,502 769,002 769,00320 900
19 avr. 20242 745,002 773,502 703,002 723,002 723,00434 800
18 avr. 20242 710,002 780,502 699,502 748,502 748,50483 100
17 avr. 20242 747,002 747,002 695,002 696,002 696,00308 900
16 avr. 20242 711,002 730,502 693,002 719,002 719,00345 100
15 avr. 20242 776,502 788,502 723,002 736,002 736,00317 500
12 avr. 20242 749,002 819,002 740,502 812,002 812,00437 800
11 avr. 20242 722,002 737,002 712,002 720,002 720,00286 800
10 avr. 20242 759,002 762,502 735,502 745,002 745,00263 400
09 avr. 20242 724,502 749,002 722,502 740,002 740,00217 600
08 avr. 20242 718,002 723,502 695,502 720,002 720,00349 300
05 avr. 20242 740,002 755,502 711,502 727,002 727,00310 900
04 avr. 20242 747,002 780,002 714,002 754,502 754,50488 400
03 avr. 20242 746,502 750,002 712,502 717,002 717,00370 800
02 avr. 20242 802,002 802,002 723,502 744,502 744,50550 500
01 avr. 20242 840,002 850,002 810,002 819,502 819,50309 700
29 mars 20242 824,002 846,002 818,002 843,502 843,50186 400
28 mars 20242 830,502 840,002 805,502 818,502 818,50220 100
28 mars 202417.18 Dividende
27 mars 20242 865,502 877,002 827,502 845,502 828,32512 200
26 mars 20242 820,002 859,502 808,002 845,002 827,82414 100
25 mars 20242 899,502 904,002 807,002 831,502 814,40537 900
22 mars 20242 933,502 956,002 864,002 872,002 854,66491 000
21 mars 20242 969,002 986,002 916,002 933,502 915,79612 200
19 mars 20242 950,002 969,002 920,502 948,002 930,20441 800
18 mars 20242 900,002 971,002 881,002 947,502 929,70472 500
15 mars 20242 870,502 895,002 853,502 876,002 858,64324 000
14 mars 20242 888,002 897,502 848,002 861,502 844,22240 400
13 mars 20242 906,002 928,502 848,502 880,502 863,11471 800
12 mars 20242 893,502 919,502 847,502 898,002 880,50469 700
11 mars 20242 878,002 923,502 872,502 921,502 903,86407 200
08 mars 20242 895,002 944,002 880,002 897,502 880,01466 800
07 mars 20242 855,002 967,002 840,002 925,002 907,34592 800
06 mars 20242 735,002 823,502 735,002 811,502 794,53511 800
05 mars 20242 767,502 777,502 736,502 745,002 728,43546 700
04 mars 20242 750,002 800,002 746,002 775,502 758,74393 700
01 mars 20242 789,502 814,502 768,502 787,502 770,67435 100
29 févr. 20242 770,002 791,502 744,002 777,502 760,73871 000
28 févr. 20242 795,002 834,002 740,002 793,002 776,14462 600
27 févr. 20242 808,502 825,502 780,502 810,502 793,53543 300
26 févr. 20242 864,002 871,502 798,002 808,002 791,05445 300
22 févr. 20242 883,502 902,502 851,002 864,002 846,71355 400
21 févr. 20242 905,002 911,002 833,002 875,002 857,64569 800
20 févr. 20242 872,002 935,002 872,002 925,002 907,34415 700
19 févr. 20242 801,002 862,002 799,002 851,002 833,79401 400
16 févr. 20242 825,002 844,502 801,002 819,002 801,98385 700
15 févr. 20242 770,002 802,502 740,002 800,502 783,59706 200
14 févr. 20242 730,002 776,002 718,002 767,002 750,29468 300
13 févr. 20242 815,002 839,502 733,002 751,002 734,39928 000
09 févr. 20242 814,002 869,002 801,502 846,002 828,82391 900
08 févr. 20242 847,502 847,502 847,502 847,502 830,311 007 700
07 févr. 20242 850,002 899,502 732,002 827,502 810,431 525 600
06 févr. 20242 891,502 903,502 863,502 875,502 858,14421 300
05 févr. 20242 943,002 957,502 904,502 925,502 907,84381 000
02 févr. 20242 930,002 958,502 898,002 934,502 916,78344 300
01 févr. 20242 866,502 911,002 863,502 906,002 888,45271 100
31 janv. 20242 857,002 880,002 847,002 880,002 862,61427 900
30 janv. 20242 913,002 913,502 855,002 887,002 869,57592 300
29 janv. 20242 950,502 965,502 882,502 884,002 866,59748 000
26 janv. 20243 029,003 046,002 947,002 950,002 932,19722 500
25 janv. 20243 042,003 095,003 039,003 058,003 039,54530 800
24 janv. 20243 088,003 088,002 972,503 029,003 010,71887 800
23 janv. 20243 099,003 126,003 058,003 082,003 063,39417 600
22 janv. 20243 043,003 102,003 028,003 085,003 066,37482 200
19 janv. 20243 047,003 051,002 996,503 011,002 992,82480 500
18 janv. 20243 029,003 057,002 998,003 009,002 990,83452 100
17 janv. 20243 034,003 075,003 023,003 024,003 005,74628 300
16 janv. 20243 004,003 056,002 990,503 015,002 996,80614 700
15 janv. 20242 958,002 960,002 938,502 952,002 934,1897 100
12 janv. 20242 947,502 975,002 938,002 958,002 940,14378 100
11 janv. 20242 911,502 957,002 911,502 938,002 920,26343 200
10 janv. 20242 850,502 892,002 850,002 891,502 874,04297 200
09 janv. 20242 845,502 886,502 833,002 870,002 852,67269 100
05 janv. 20242 863,502 875,002 828,002 843,002 825,84235 600
04 janv. 20242 820,002 870,002 795,502 864,002 846,71326 700
29 déc. 20232 847,002 890,002 831,002 884,002 866,59452 600
28 déc. 20232 833,002 865,002 812,502 853,502 836,27379 100
27 déc. 20232 820,002 835,002 801,502 829,502 812,42338 300
26 déc. 20232 774,502 791,502 757,002 790,002 773,16206 200
25 déc. 20232 816,502 825,502 757,502 765,502 748,80213 200
22 déc. 20232 777,002 799,002 751,002 787,502 770,67230 400
21 déc. 20232 761,502 799,502 755,002 785,002 768,19391 400
20 déc. 20232 784,502 791,002 762,002 767,502 750,79379 600
19 déc. 20232 743,002 789,002 725,002 783,002 766,20308 800
18 déc. 20232 742,002 789,002 735,002 762,002 745,32442 700
15 déc. 20232 748,502 797,002 735,002 784,002 767,19747 100
14 déc. 20232 747,502 767,002 718,002 720,502 704,07427 500
13 déc. 20232 666,502 710,002 665,002 697,502 681,21350 900
12 déc. 20232 703,502 713,502 665,002 686,002 669,78304 200
11 déc. 20232 660,002 708,502 646,002 703,002 686,68474 200
08 déc. 20232 625,502 635,002 605,502 617,502 601,70426 100
07 déc. 20232 633,002 674,002 620,002 649,002 633,01405 700
06 déc. 20232 651,002 679,002 633,502 673,502 657,36339 800
*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...