La bourse ferme dans 1 h

Aica Kogyo Company, Limited (4206.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
3 382,00+15,00 (+0,45 %)
À la clôture : 03:15PM JST
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20243 350,003 405,003 345,003 382,003 382,00180 900
17 mai 20243 331,003 371,003 321,003 367,003 367,00119 200
16 mai 20243 375,003 381,003 334,003 352,003 352,00129 800
15 mai 20243 408,003 416,003 375,003 380,003 380,00109 900
14 mai 20243 380,003 418,003 371,003 404,003 404,00181 600
13 mai 20243 455,003 455,003 390,003 407,003 407,00216 400
10 mai 20243 490,003 500,003 444,003 450,003 450,00176 900
09 mai 20243 473,003 506,003 469,003 483,003 483,00123 500
08 mai 20243 438,003 467,003 423,003 457,003 457,00225 900
07 mai 20243 490,003 509,003 448,003 462,003 462,00258 100
02 mai 20243 520,003 520,003 448,003 460,003 460,00362 300
01 mai 20243 514,003 578,003 447,003 450,003 450,00556 600
30 avr. 20243 638,003 674,003 635,003 654,003 654,00211 300
26 avr. 20243 542,003 596,003 532,003 590,003 590,00276 900
25 avr. 20243 601,003 608,003 562,003 578,003 578,00291 300
24 avr. 20243 640,003 644,003 603,003 637,003 637,00154 000
23 avr. 20243 678,003 684,003 640,003 641,003 641,00122 100
22 avr. 20243 676,003 692,003 631,003 670,003 670,00132 500
19 avr. 20243 650,003 659,003 587,003 632,003 632,00138 700
18 avr. 20243 625,003 669,003 625,003 660,003 660,00182 300
17 avr. 20243 706,003 721,003 637,003 640,003 640,00216 300
16 avr. 20243 698,003 721,003 685,003 699,003 699,00142 700
15 avr. 20243 684,003 744,003 672,003 739,003 739,0086 400
12 avr. 20243 743,003 753,003 717,003 737,003 737,00102 800
11 avr. 20243 725,003 760,003 702,003 749,003 749,00151 200
10 avr. 20243 770,003 788,003 749,003 755,003 755,00102 100
09 avr. 20243 768,003 785,003 744,003 749,003 749,0088 700
08 avr. 20243 783,003 792,003 753,003 768,003 768,0087 300
05 avr. 20243 720,003 759,003 696,003 750,003 750,00142 000
04 avr. 20243 752,003 776,003 720,003 753,003 753,00214 700
03 avr. 20243 700,003 758,003 689,003 720,003 720,00211 800
02 avr. 20243 700,003 713,003 682,003 712,003 712,00130 600
01 avr. 20243 735,003 752,003 688,003 704,003 704,00134 100
29 mars 20243 693,003 735,003 686,003 725,003 725,0049 300
28 mars 20243 714,003 753,003 678,003 692,003 692,00134 000
28 mars 202459 Dividende
27 mars 20243 776,003 820,003 773,003 787,003 728,00219 700
26 mars 20243 755,003 764,003 729,003 735,003 676,81130 800
25 mars 20243 803,003 809,003 755,003 760,003 701,42162 500
22 mars 20243 798,003 820,003 767,003 810,003 750,64334 600
21 mars 20243 700,003 756,003 684,003 746,003 687,64280 600
19 mars 20243 637,003 650,003 610,003 650,003 593,1397 000
18 mars 20243 623,003 648,003 614,003 639,003 582,31135 100
15 mars 20243 594,003 607,003 577,003 601,003 544,90118 000
14 mars 20243 564,003 617,003 548,003 611,003 554,74163 000
13 mars 20243 590,003 590,003 521,003 538,003 482,8898 200
12 mars 20243 540,003 558,003 506,003 556,003 500,60127 600
11 mars 20243 580,003 580,003 507,003 540,003 484,85168 400
08 mars 20243 559,003 608,003 555,003 595,003 538,99189 000
07 mars 20243 674,003 683,003 619,003 629,003 572,46180 300
06 mars 20243 630,003 670,003 623,003 654,003 597,07175 000
05 mars 20243 601,003 673,003 589,003 634,003 577,38230 400
04 mars 20243 738,003 772,003 577,003 606,003 549,82373 200
01 mars 20243 555,003 589,003 554,003 572,003 516,35158 100
29 févr. 20243 507,003 579,003 507,003 556,003 500,60280 200
28 févr. 20243 500,003 518,003 487,003 507,003 452,36126 800
27 févr. 20243 498,003 535,003 485,003 503,003 448,42149 900
26 févr. 20243 579,003 580,003 494,003 503,003 448,42202 800
22 févr. 20243 570,003 570,003 507,003 535,003 479,93250 300
21 févr. 20243 561,003 570,003 522,003 554,003 498,63135 600
20 févr. 20243 544,003 570,003 519,003 550,003 494,69162 200
19 févr. 20243 504,003 536,003 504,003 535,003 479,93123 600
16 févr. 20243 484,003 524,003 470,003 504,003 449,41167 800
15 févr. 20243 493,003 493,003 453,003 474,003 419,88144 500
14 févr. 20243 475,003 479,003 433,003 472,003 417,91154 000
13 févr. 20243 473,003 500,003 455,003 475,003 420,86166 900
09 févr. 20243 444,003 473,003 427,003 456,003 402,1689 500
08 févr. 20243 471,003 478,003 415,003 450,003 396,25170 800
07 févr. 20243 451,003 481,003 442,003 480,003 425,78148 500
06 févr. 20243 490,003 503,003 453,003 465,003 411,02140 100
05 févr. 20243 500,003 509,003 471,003 504,003 449,41119 400
02 févr. 20243 539,003 556,003 460,003 464,003 410,03173 500
01 févr. 20243 461,003 520,003 442,003 508,003 453,35327 400
31 janv. 20243 388,003 431,003 383,003 431,003 377,55137 800
30 janv. 20243 424,003 439,003 400,003 402,003 349,00168 000
29 janv. 20243 434,003 450,003 427,003 439,003 385,42121 700
26 janv. 20243 388,003 432,003 377,003 424,003 370,66250 400
25 janv. 20243 373,003 382,003 351,003 374,003 321,43180 300
24 janv. 20243 435,003 435,003 357,003 374,003 321,43198 100
23 janv. 20243 420,003 444,003 390,003 413,003 359,83247 900
22 janv. 20243 494,003 494,003 426,003 434,003 380,50153 100
19 janv. 20243 494,003 504,003 440,003 443,003 389,36142 000
18 janv. 20243 450,003 495,003 445,003 480,003 425,78245 500
17 janv. 20243 470,003 505,003 459,003 459,003 405,11139 500
16 janv. 20243 530,003 538,003 456,003 466,003 412,00159 000
15 janv. 20243 550,003 555,003 543,003 543,003 487,8014 800
12 janv. 20243 569,003 576,003 537,003 562,003 506,51159 600
11 janv. 20243 550,003 580,003 520,003 550,003 494,69281 800
10 janv. 20243 500,003 542,003 473,003 505,003 450,39490 600
09 janv. 20243 429,003 466,003 428,003 449,003 395,27119 400
05 janv. 20243 435,003 438,003 410,003 420,003 366,72154 700
04 janv. 20243 410,003 446,003 382,003 440,003 386,41144 200
29 déc. 20233 388,003 412,003 387,003 412,003 358,84163 300
28 déc. 20233 335,003 393,003 335,003 388,003 335,22102 600
27 déc. 20233 310,003 353,003 310,003 353,003 300,7681 600
26 déc. 20233 303,003 317,003 295,003 310,003 258,4367 400
25 déc. 20233 348,003 348,003 293,003 295,003 243,6776 100
22 déc. 20233 300,003 315,003 297,003 315,003 263,35102 300
21 déc. 20233 298,003 303,003 281,003 300,003 248,5997 100
20 déc. 20233 270,003 324,003 268,003 301,003 249,57201 600
*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...