Marchés français ouverture 4 h 20 min

OBIC Co.,Ltd. (4684.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
20 955,00-75,00 (-0,36 %)
À partir de 11:13AM JST. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202421 000,0021 090,0020 890,0020 955,0020 955,0062 500
21 mai 202421 130,0021 175,0021 030,0021 030,0021 030,00163 800
20 mai 202421 090,0021 260,0021 015,0021 155,0021 155,00193 300
17 mai 202421 090,0021 140,0020 990,0021 030,0021 030,00211 900
16 mai 202421 015,0021 180,0020 850,0021 130,0021 130,00178 500
15 mai 202421 275,0021 340,0020 845,0020 845,0020 845,00262 200
14 mai 202421 270,0021 450,0021 210,0021 315,0021 315,00194 200
13 mai 202421 015,0021 250,0021 005,0021 200,0021 200,00137 000
10 mai 202421 295,0021 385,0021 085,0021 115,0021 115,00227 400
09 mai 202421 295,0021 295,0021 085,0021 130,0021 130,00189 700
08 mai 202421 290,0021 330,0021 020,0021 085,0021 085,00245 200
07 mai 202420 950,0021 290,0020 705,0021 290,0021 290,00386 200
02 mai 202420 530,0020 810,0020 380,0020 650,0020 650,00250 800
01 mai 202420 670,0020 670,0020 285,0020 380,0020 380,00236 900
30 avr. 202420 300,0020 440,0020 165,0020 360,0020 360,00337 200
26 avr. 202420 160,0020 305,0019 785,0020 155,0020 155,00539 500
25 avr. 202420 120,0020 695,0020 070,0020 375,0020 375,00672 400
24 avr. 202420 155,0020 675,0019 935,0020 035,0020 035,00939 600
23 avr. 202421 360,0021 980,0021 320,0021 670,0021 670,00437 100
22 avr. 202421 355,0021 500,0021 210,0021 355,0021 355,00209 800
19 avr. 202421 330,0021 330,0020 985,0020 995,0020 995,00226 900
18 avr. 202421 315,0021 315,0021 125,0021 200,0021 200,00157 600
17 avr. 202421 490,0021 505,0021 110,0021 245,0021 245,00237 300
16 avr. 202420 900,0021 590,0020 705,0021 555,0021 555,00288 900
15 avr. 202421 220,0021 425,0021 080,0021 120,0021 120,00158 200
12 avr. 202421 430,0021 600,0021 360,0021 520,0021 520,00263 100
11 avr. 202421 305,0021 455,0021 040,0021 335,0021 335,00298 800
10 avr. 202421 765,0021 820,0021 450,0021 550,0021 550,00145 600
09 avr. 202421 455,0021 840,0021 415,0021 775,0021 775,00192 500
08 avr. 202421 705,0021 815,0021 360,0021 485,0021 485,00262 200
05 avr. 202421 800,0021 890,0021 555,0021 820,0021 820,00282 800
04 avr. 202422 280,0022 545,0022 105,0022 230,0022 230,00218 200
03 avr. 202422 480,0022 480,0021 700,0022 025,0022 025,00320 300
02 avr. 202422 900,0022 920,0022 220,0022 520,0022 520,00245 000
01 avr. 202422 920,0023 270,0022 845,0023 125,0023 125,00216 600
29 mars 202422 970,0022 990,0022 515,0022 565,0022 565,0072 300
28 mars 202422 670,0022 845,0022 570,0022 815,0022 815,00218 300
28 mars 2024170 Dividende
27 mars 202422 770,0022 975,0022 660,0022 925,0022 755,00248 900
26 mars 202422 850,0022 870,0022 620,0022 710,0022 541,59169 300
25 mars 202423 450,0023 450,0022 745,0022 790,0022 621,00152 500
22 mars 202423 235,0023 585,0023 180,0023 490,0023 315,81249 000
21 mars 202423 200,0023 240,0023 010,0023 175,0023 003,15221 700
19 mars 202423 060,0023 105,0022 755,0023 105,0022 933,67162 100
18 mars 202422 650,0023 060,0022 525,0023 010,0022 839,37133 700
15 mars 202422 770,0022 875,0022 345,0022 470,0022 303,38313 700
14 mars 202422 650,0022 670,0022 275,0022 665,0022 496,93196 600
13 mars 202422 880,0022 935,0022 435,0022 650,0022 482,04201 400
12 mars 202422 580,0022 880,0022 390,0022 880,0022 710,33152 300
11 mars 202422 780,0022 880,0022 520,0022 815,0022 645,82146 800
08 mars 202422 860,0023 180,0022 785,0023 030,0022 859,22192 800
07 mars 202423 250,0023 330,0023 035,0023 100,0022 928,70178 300
06 mars 202422 955,0023 305,0022 830,0022 995,0022 824,48220 200
05 mars 202423 300,0023 300,0023 010,0023 110,0022 938,63148 600
04 mars 202423 500,0023 745,0023 385,0023 385,0023 211,59228 400
01 mars 202423 495,0023 580,0023 180,0023 380,0023 206,63228 700
29 févr. 202423 120,0023 470,0022 965,0023 425,0023 251,29410 300
28 févr. 202423 060,0023 215,0022 850,0023 125,0022 953,52242 800
27 févr. 202422 850,0023 330,0022 800,0023 330,0023 157,00318 800
26 févr. 202422 495,0023 045,0022 385,0022 815,0022 645,82306 300
22 févr. 202422 475,0022 495,0022 240,0022 355,0022 189,23215 700
21 févr. 202422 425,0022 585,0022 270,0022 515,0022 348,04295 400
20 févr. 202422 205,0022 205,0021 965,0022 200,0022 035,38177 100
19 févr. 202422 065,0022 260,0022 000,0022 185,0022 020,49127 000
16 févr. 202422 220,0022 325,0022 035,0022 265,0022 099,89258 300
15 févr. 202422 410,0022 415,0021 930,0022 060,0021 896,41283 500
14 févr. 202422 500,0022 530,0022 305,0022 405,0022 238,86289 900
13 févr. 202422 400,0022 590,0022 305,0022 460,0022 293,45328 100
09 févr. 202422 290,0022 390,0022 080,0022 150,0021 985,75282 400
08 févr. 202422 510,0022 545,0022 225,0022 370,0022 204,12303 900
07 févr. 202422 285,0022 495,0022 075,0022 435,0022 268,63243 200
06 févr. 202422 475,0022 485,0022 105,0022 165,0022 000,64336 300
05 févr. 202422 610,0022 680,0022 435,0022 485,0022 318,26223 100
02 févr. 202422 835,0023 030,0022 580,0022 580,0022 412,56315 400
01 févr. 202422 730,0023 150,0022 705,0022 795,0022 625,96317 500
31 janv. 202422 655,0022 795,0022 400,0022 735,0022 566,41406 100
30 janv. 202422 895,0022 915,0022 660,0022 840,0022 670,63261 200
29 janv. 202422 600,0022 830,0022 485,0022 645,0022 477,08345 700
26 janv. 202423 095,0023 260,0022 685,0022 765,0022 596,19457 300
25 janv. 202422 960,0023 840,0022 960,0023 180,0023 008,11938 500
24 janv. 202424 390,0024 750,0024 345,0024 720,0024 536,69285 700
23 janv. 202424 730,0025 005,0024 705,0024 750,0024 566,47229 000
22 janv. 202424 225,0024 685,0024 225,0024 550,0024 367,95363 500
19 janv. 202424 550,0024 680,0024 245,0024 315,0024 134,69341 800
18 janv. 202424 620,0024 745,0024 505,0024 610,0024 427,51202 900
17 janv. 202424 705,0025 070,0024 525,0024 850,0024 665,72210 700
16 janv. 202425 195,0025 195,0024 775,0024 900,0024 715,36175 400
15 janv. 202425 000,0025 085,0024 900,0024 955,0024 769,9529 500
12 janv. 202425 050,0025 225,0024 805,0024 920,0024 735,21337 900
11 janv. 202425 000,0025 120,0024 600,0024 945,0024 760,02241 400
10 janv. 202424 280,0024 995,0024 200,0024 890,0024 705,43173 700
09 janv. 202423 965,0024 490,0023 955,0024 280,0024 099,95268 400
05 janv. 202424 060,0024 060,0023 660,0023 815,0023 638,40275 000
04 janv. 202423 980,0024 250,0023 590,0024 220,0024 040,40197 900
29 déc. 202324 280,0024 320,0024 070,0024 295,0024 114,84117 900
28 déc. 202324 045,0024 260,0023 975,0024 240,0024 060,2564 400
27 déc. 202323 935,0024 180,0023 865,0024 110,0023 931,21114 000
26 déc. 202323 935,0023 980,0023 720,0023 850,0023 673,1483 200
25 déc. 202323 920,0023 950,0023 750,0023 920,0023 742,6255 000
22 déc. 202323 905,0023 925,0023 670,0023 705,0023 529,22119 300
*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...