Marchés français ouverture 7 h 57 min

Core Concept Technologies Inc. (4371.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 226,00-42,00 (-1,85 %)
À la clôture : 03:15PM JST
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242 268,002 268,002 221,002 226,002 226,0033 900
01 mai 20242 280,002 297,002 251,002 268,002 268,0032 400
30 avr. 20242 304,002 324,002 272,002 300,002 300,0014 000
26 avr. 20242 354,002 354,002 270,002 286,002 286,0054 700
25 avr. 20242 370,002 405,002 327,002 327,002 327,0021 900
24 avr. 20242 392,002 415,002 380,002 383,002 383,0022 000
23 avr. 20242 369,002 405,002 346,002 383,002 383,0039 200
22 avr. 20242 290,002 334,002 285,002 321,002 321,0025 300
19 avr. 20242 310,002 314,002 218,002 263,002 263,0046 000
18 avr. 20242 237,002 345,002 225,002 339,002 339,0045 300
17 avr. 20242 330,002 346,002 243,002 253,002 253,0077 100
16 avr. 20242 342,002 354,002 308,002 319,002 319,0031 900
15 avr. 20242 345,002 374,002 335,002 362,002 362,0021 900
12 avr. 20242 429,002 429,002 350,002 350,002 350,0039 900
11 avr. 20242 410,002 425,002 391,002 398,002 398,0026 300
10 avr. 20242 472,002 530,002 450,002 451,002 451,0032 100
09 avr. 20242 452,002 479,002 430,002 472,002 472,0031 000
08 avr. 20242 453,002 459,002 408,002 453,002 453,0027 500
05 avr. 20242 389,002 443,002 376,002 426,002 426,0039 500
04 avr. 20242 493,002 494,002 395,002 439,002 439,0069 900
03 avr. 20242 490,002 490,002 374,002 449,002 449,0085 000
02 avr. 20242 512,002 532,002 473,002 519,002 519,0076 100
01 avr. 20242 556,002 590,002 523,002 544,002 544,0032 200
29 mars 20242 585,002 588,002 547,002 565,002 565,0036 100
28 mars 20242 623,002 636,002 597,002 601,002 601,0049 000
27 mars 20242 644,002 698,002 639,002 662,002 662,0024 000
26 mars 20242 658,002 707,002 632,002 640,002 640,0020 400
25 mars 20242 749,002 755,002 650,002 659,002 659,0030 300
22 mars 20242 730,002 810,002 730,002 762,002 762,0056 100
21 mars 20242 730,002 730,002 660,002 682,002 682,0071 100
19 mars 20242 627,002 716,002 598,002 692,002 692,0063 600
18 mars 20242 643,002 694,002 628,002 655,002 655,0033 900
15 mars 20242 684,002 710,002 642,002 643,002 643,0051 400
14 mars 20242 776,002 795,002 680,002 734,002 734,0041 700
13 mars 20242 855,002 859,002 773,002 800,002 800,0043 700
12 mars 20242 694,002 840,002 671,002 840,002 840,00118 600
11 mars 20242 653,002 705,002 625,002 680,002 680,0063 000
08 mars 20242 665,002 719,002 632,002 696,002 696,0045 500
07 mars 20242 770,002 778,002 689,002 696,002 696,0069 700
06 mars 20242 710,002 791,002 680,002 791,002 791,0069 900
05 mars 20242 840,002 840,002 733,002 768,002 768,0086 400
04 mars 20242 902,002 947,002 869,002 869,002 869,0039 900
01 mars 20242 990,002 999,002 893,002 925,002 925,0089 700
29 févr. 20242 822,002 979,002 821,002 971,002 971,0078 300
28 févr. 20242 974,002 986,002 863,002 872,002 872,0042 800
27 févr. 20242 876,002 975,002 856,002 924,002 924,0080 300
26 févr. 20242 779,002 910,002 706,002 892,002 892,00122 300
22 févr. 20242 744,002 775,002 662,002 732,002 732,00105 500
21 févr. 20242 868,002 868,002 768,002 777,002 777,0088 800
20 févr. 20242 890,002 912,002 841,002 870,002 870,0066 500
19 févr. 20242 880,003 000,002 859,002 931,002 931,00149 200
16 févr. 20242 770,002 905,002 755,002 875,002 875,00135 200
15 févr. 20242 902,002 959,002 753,002 790,002 790,00266 100
14 févr. 20242 700,003 000,002 700,002 901,002 901,00974 800
13 févr. 20242 478,002 501,002 403,002 500,002 500,00189 100
09 févr. 20242 383,002 432,002 360,002 428,002 428,0045 100
08 févr. 20242 386,002 429,002 345,002 375,002 375,0093 600
07 févr. 20242 345,002 363,002 298,002 336,002 336,0051 400
06 févr. 20242 389,002 397,002 330,002 350,002 350,0052 800
05 févr. 20242 350,002 384,002 312,002 369,002 369,0088 800
02 févr. 20242 412,002 439,002 361,002 368,002 368,0055 500
01 févr. 20242 410,002 437,002 383,002 410,002 410,0034 300
31 janv. 20242 495,002 539,002 421,002 455,002 455,0052 300
30 janv. 20242 562,002 583,002 467,002 480,002 480,0043 600
29 janv. 20242 530,002 535,002 492,002 512,002 512,0056 200
26 janv. 20242 460,002 603,002 443,002 530,002 530,00109 500
25 janv. 20242 465,002 501,002 410,002 464,002 464,0060 500
24 janv. 20242 476,002 505,002 425,002 467,002 467,0094 900
23 janv. 20242 455,002 487,002 400,002 444,002 444,0077 200
22 janv. 20242 306,002 404,002 256,002 391,002 391,0065 600
19 janv. 20242 281,002 296,002 241,002 265,002 265,0057 900
18 janv. 20242 303,002 330,002 260,002 279,002 279,0064 700
17 janv. 20242 360,002 405,002 304,002 304,002 304,0097 000
16 janv. 20242 486,002 532,002 383,002 395,002 395,0063 900
15 janv. 20242 486,002 532,002 429,002 484,002 484,0043 900
12 janv. 20242 389,002 466,002 342,002 436,002 436,0087 700
11 janv. 20242 419,002 430,002 371,002 389,002 389,0044 500
10 janv. 20242 398,002 440,002 363,002 405,002 405,0066 900
09 janv. 20242 295,002 398,002 292,002 398,002 398,0074 600
05 janv. 20242 343,002 343,002 265,002 273,002 273,0072 700
04 janv. 20242 229,002 330,002 180,002 330,002 330,0086 200
29 déc. 20232 300,002 330,002 235,002 260,002 260,00108 000
28 déc. 20232 320,002 322,002 255,002 308,002 308,0045 100
27 déc. 20232 228,002 330,002 228,002 317,002 317,00183 900
26 déc. 20232 222,002 325,002 221,002 236,002 236,00139 700
25 déc. 20232 310,002 339,002 229,002 230,002 230,0089 400
22 déc. 20232 301,002 330,002 247,002 264,002 264,00119 900
21 déc. 20232 418,002 423,002 285,002 309,002 309,00213 700
20 déc. 20232 500,002 559,002 422,002 431,002 431,00115 100
19 déc. 20232 511,002 586,002 479,002 549,002 549,0055 900
18 déc. 20232 599,002 639,002 461,002 511,002 511,0098 100
15 déc. 20232 590,002 625,002 422,002 575,002 575,00224 400
14 déc. 20232 617,002 621,002 527,002 540,002 540,0067 400
13 déc. 20232 530,002 539,002 442,002 502,002 502,0055 900
12 déc. 20232 539,002 569,002 470,002 485,002 485,0057 400
11 déc. 20232 505,002 541,002 490,002 497,002 497,0036 800
08 déc. 20232 470,002 493,002 423,002 438,002 438,0071 200
07 déc. 20232 546,002 546,002 432,002 488,002 488,0053 400
06 déc. 20232 619,002 619,002 511,002 546,002 546,0078 000
05 déc. 20232 676,002 685,002 577,002 581,002 581,0064 100
*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...