Marchés français ouverture 7 h 43 min

LIGHTWORKS Corporation (4267.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
1 002,00+6,00 (+0,60 %)
À la clôture : 03:15PM JST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024998,001 013,00998,001 002,001 002,004 400
20 mai 20241 000,001 000,00996,00996,00996,00500
17 mai 2024991,00996,00991,00993,00993,002 700
16 mai 2024991,001 005,00988,001 002,001 002,009 300
15 mai 2024997,00997,00991,00991,00991,00600
14 mai 2024993,00998,00993,00998,00998,00800
13 mai 20241 001,001 001,00993,00995,00995,001 700
10 mai 2024994,00995,00994,00994,00994,00400
09 mai 2024993,00999,00993,00994,00994,00700
08 mai 2024999,001 003,00995,00996,00996,001 600
07 mai 20241 005,001 005,00995,001 001,001 001,001 600
02 mai 20241 001,001 003,00998,001 003,001 003,00800
01 mai 20241 000,001 000,001 000,001 000,001 000,00300
30 avr. 20241 006,001 006,00996,00999,00999,005 700
26 avr. 2024998,001 003,00995,001 000,001 000,003 100
25 avr. 20241 010,001 010,00998,00998,00998,003 500
24 avr. 20241 000,001 010,00996,001 006,001 006,004 900
23 avr. 20241 008,001 008,00995,00995,00995,00600
22 avr. 2024985,00997,00985,00997,00997,001 500
19 avr. 2024999,00999,00980,00980,00980,003 900
18 avr. 2024993,00994,00987,00994,00994,001 600
17 avr. 2024995,00995,00995,00995,00995,00300
16 avr. 2024998,001 000,00995,00995,00995,001 700
15 avr. 2024995,001 004,00995,001 004,001 004,001 600
12 avr. 20241 000,001 000,00994,00999,00999,00600
11 avr. 20241 010,001 019,001 000,001 004,001 004,005 700
10 avr. 20241 005,001 005,00997,001 005,001 005,002 000
09 avr. 2024996,001 001,00992,00999,00999,002 100
08 avr. 2024996,00996,00983,00993,00993,002 600
05 avr. 20241 002,001 002,00986,00988,00988,005 700
04 avr. 20241 002,001 006,00998,00998,00998,003 400
03 avr. 2024997,001 002,00993,00999,00999,006 200
02 avr. 20241 000,001 008,00996,001 000,001 000,009 800
01 avr. 20241 010,001 015,001 001,001 006,001 006,009 900
29 mars 20241 008,001 012,001 002,001 010,001 010,004 500
28 mars 20241 013,001 013,001 006,001 006,001 006,006 100
27 mars 20241 006,001 012,001 003,001 005,001 005,0020 800
26 mars 20241 010,001 010,001 001,001 005,001 005,007 800
25 mars 20241 024,001 025,001 010,001 010,001 010,004 400
22 mars 20241 009,001 013,001 007,001 010,001 010,004 000
21 mars 20241 018,001 020,001 007,001 007,001 007,007 800
19 mars 20241 004,001 015,001 004,001 007,001 007,0010 800
18 mars 20241 045,001 045,00963,001 004,001 004,0069 100
15 mars 20241 045,001 121,001 013,001 085,001 085,0046 400
14 mars 20241 036,001 050,001 012,001 050,001 050,0011 100
13 mars 20241 027,001 039,001 010,001 036,001 036,0013 900
12 mars 20241 000,001 073,00999,001 016,001 016,0033 300
11 mars 20241 022,001 030,00991,001 000,001 000,00114 200
08 mars 20241 142,001 142,001 105,001 142,001 142,00278 400
07 mars 2024994,00994,00980,00992,00992,003 500
06 mars 2024993,00993,00985,00985,00985,00500
05 mars 2024986,00997,00985,00985,00985,002 000
04 mars 20241 000,001 001,00985,00985,00985,003 500
01 mars 2024995,001 000,00995,001 000,001 000,001 400
29 févr. 20241 000,001 000,00994,001 000,001 000,00700
28 févr. 2024995,001 000,00994,00997,00997,001 400
27 févr. 2024995,001 006,00995,00995,00995,002 100
26 févr. 20241 005,001 005,00993,00995,00995,003 100
22 févr. 2024992,001 000,00991,00995,00995,001 300
21 févr. 20241 000,001 000,00991,00992,00992,004 200
20 févr. 20241 000,001 000,00992,00992,00992,002 100
19 févr. 2024980,00994,00980,00994,00994,003 800
16 févr. 2024986,00989,00972,00975,00975,006 100
15 févr. 20241 012,001 012,00981,00984,00984,006 300
14 févr. 2024991,001 014,00966,001 004,001 004,0011 800
13 févr. 2024983,001 125,00978,00988,00988,0088 900
09 févr. 2024979,00979,00957,00975,00975,003 000
08 févr. 2024984,00984,00935,00970,00970,0018 700
07 févr. 20241 001,001 001,00983,00983,00983,006 100
06 févr. 20241 004,001 010,001 001,001 001,001 001,003 500
05 févr. 20241 002,001 013,001 002,001 013,001 013,002 100
02 févr. 20241 003,001 014,001 003,001 012,001 012,003 300
01 févr. 20241 012,001 012,001 002,001 008,001 008,005 100
31 janv. 20241 035,001 035,001 000,001 012,001 012,009 100
30 janv. 20241 060,001 064,001 025,001 034,001 034,0038 900
30 janv. 202432 Dividende
29 janv. 20241 092,001 100,001 084,001 100,001 068,0021 600
26 janv. 20241 099,001 099,001 083,001 083,001 051,4910 900
25 janv. 20241 094,001 099,001 080,001 099,001 067,0317 600
24 janv. 20241 091,001 093,001 060,001 089,001 057,3216 100
23 janv. 20241 072,001 097,001 063,001 084,001 052,4730 100
22 janv. 20241 060,001 074,001 048,001 053,001 022,3712 500
19 janv. 20241 055,001 060,001 053,001 053,001 022,374 300
18 janv. 20241 060,001 060,001 039,001 055,001 024,319 300
17 janv. 20241 047,001 060,001 041,001 049,001 018,4819 200
16 janv. 20241 071,001 071,001 022,001 047,001 016,5458 100
15 janv. 2024988,00988,00988,00988,00959,26500
12 janv. 2024992,00999,00981,00983,00954,403 800
11 janv. 2024992,001 000,00991,00992,00963,141 900
10 janv. 20241 002,001 002,00992,00992,00963,141 400
09 janv. 20241 006,001 006,00996,001 002,00972,851 900
05 janv. 2024987,00998,00987,00995,00966,053 400
04 janv. 2024971,00990,00971,00987,00958,291 900
29 déc. 2023966,00989,00966,00971,00942,752 600
28 déc. 2023943,00968,00943,00962,00934,015 200
27 déc. 2023938,00945,00930,00935,00907,802 800
26 déc. 2023940,00943,00927,00933,00905,868 600
25 déc. 2023957,00959,00925,00925,00898,096 700
22 déc. 2023955,00964,00946,00946,00918,482 800
21 déc. 2023951,00960,00950,00960,00932,074 900
*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...