La bourse ferme dans 6 h 33 min

Pola Orbis Holdings Inc. (4927.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
1 388,00-10,00 (-0,72 %)
À la clôture : 03:15PM JST
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20241 410,001 416,001 385,501 388,001 388,00937 400
18 avr. 20241 389,501 408,001 386,001 398,001 398,00722 000
17 avr. 20241 398,001 400,501 380,001 380,001 380,00786 000
16 avr. 20241 401,001 406,001 387,501 402,001 402,00896 100
15 avr. 20241 429,001 429,001 404,001 404,501 404,50886 400
12 avr. 20241 410,001 435,501 409,501 433,501 433,50741 900
11 avr. 20241 419,501 420,001 411,001 411,001 411,00479 600
10 avr. 20241 427,501 436,501 425,001 425,501 425,50463 500
09 avr. 20241 420,501 424,001 412,001 420,001 420,00545 700
08 avr. 20241 416,001 420,001 408,501 418,001 418,00613 900
05 avr. 20241 425,001 425,001 405,001 411,501 411,50821 700
04 avr. 20241 425,001 428,501 414,001 423,001 423,001 067 000
03 avr. 20241 431,001 440,001 425,501 429,501 429,50611 300
02 avr. 20241 460,001 464,001 434,001 438,001 438,00818 200
01 avr. 20241 462,501 473,001 454,501 464,501 464,50466 700
29 mars 20241 452,501 458,501 448,501 456,501 456,50224 800
28 mars 20241 449,501 463,501 442,501 447,001 447,00805 800
27 mars 20241 436,001 443,501 429,001 443,501 443,50895 900
26 mars 20241 425,001 428,001 411,001 424,501 424,50978 300
25 mars 20241 452,001 456,001 425,001 425,001 425,001 508 500
22 mars 20241 461,501 472,001 451,501 470,001 470,00746 000
21 mars 20241 469,001 475,001 452,001 461,501 461,50932 800
19 mars 20241 471,001 474,001 462,501 467,001 467,00507 000
18 mars 20241 457,001 476,501 453,501 469,501 469,50496 200
15 mars 20241 455,001 458,501 447,001 453,001 453,00741 300
14 mars 20241 444,001 463,501 430,501 463,501 463,501 224 800
13 mars 20241 490,501 499,001 478,501 483,001 483,00651 000
12 mars 20241 493,001 509,501 460,501 509,001 509,00660 100
11 mars 20241 475,001 495,001 472,001 488,501 488,50551 300
08 mars 20241 475,501 486,001 469,001 476,501 476,50471 300
07 mars 20241 469,501 483,001 461,501 482,501 482,50704 400
06 mars 20241 440,501 467,001 438,501 465,501 465,50749 700
05 mars 20241 455,001 460,001 440,001 441,001 441,001 032 800
04 mars 20241 491,001 495,501 454,001 456,001 456,001 148 600
01 mars 20241 492,501 508,501 491,001 503,001 503,00757 400
29 févr. 20241 513,501 516,501 494,501 496,001 496,00757 600
28 févr. 20241 502,001 514,501 498,501 511,501 511,50473 300
27 févr. 20241 497,001 515,001 490,001 509,501 509,50720 900
26 févr. 20241 489,501 515,501 484,501 499,501 499,501 075 800
22 févr. 20241 479,001 479,001 462,501 469,001 469,00576 900
21 févr. 20241 470,001 481,501 460,001 478,001 478,00526 700
20 févr. 20241 460,001 463,501 450,001 462,501 462,50553 600
19 févr. 20241 465,001 468,001 454,501 464,001 464,00652 200
16 févr. 20241 445,001 462,501 430,001 457,501 457,501 121 400
15 févr. 20241 489,001 507,001 429,501 450,001 450,002 944 700
14 févr. 20241 524,501 531,001 490,501 493,501 493,501 870 000
13 févr. 20241 536,501 551,001 528,501 545,501 545,501 098 700
09 févr. 20241 500,501 531,501 496,001 524,001 524,00898 700
08 févr. 20241 529,001 532,501 504,001 504,501 504,501 156 300
07 févr. 20241 555,001 555,001 523,501 538,001 538,00954 600
06 févr. 20241 546,001 561,001 537,001 555,001 555,00589 500
05 févr. 20241 532,001 550,501 529,501 546,001 546,00603 700
02 févr. 20241 531,001 543,501 526,501 530,001 530,00477 300
01 févr. 20241 526,001 535,001 520,501 530,501 530,50477 000
31 janv. 20241 530,001 532,001 520,501 532,001 532,00607 200
30 janv. 20241 550,001 560,501 531,001 534,001 534,00551 100
29 janv. 20241 540,001 545,501 531,501 541,001 541,00395 200
26 janv. 20241 541,501 546,001 528,001 534,001 534,00709 100
25 janv. 20241 535,501 543,501 524,001 542,001 542,00527 400
24 janv. 20241 551,001 564,501 534,001 539,001 539,00562 300
23 janv. 20241 548,001 554,001 537,001 545,501 545,50507 700
22 janv. 20241 525,001 545,001 520,501 545,001 545,00549 300
19 janv. 20241 523,001 533,001 514,001 526,501 526,50554 700
18 janv. 20241 525,001 526,001 510,501 512,001 512,00819 800
17 janv. 20241 547,001 549,501 529,001 529,001 529,00731 400
16 janv. 20241 551,001 563,501 548,001 548,001 548,00808 200
15 janv. 20241 550,501 552,501 534,501 536,501 536,50243 600
12 janv. 20241 566,001 566,001 549,001 554,501 554,50794 000
11 janv. 20241 578,001 578,001 548,501 564,001 564,00902 200
10 janv. 20241 568,001 579,501 559,001 567,001 567,00739 500
09 janv. 20241 551,501 567,001 545,001 559,501 559,50788 000
05 janv. 20241 591,001 591,001 548,001 551,001 551,00954 500
04 janv. 20241 581,001 592,501 566,001 588,501 588,50617 500
29 déc. 20231 573,001 590,501 570,001 584,001 584,00623 300
28 déc. 20231 555,501 579,501 546,501 575,501 575,501 032 900
28 déc. 202331 Dividende
27 déc. 20231 580,501 598,001 578,501 595,001 564,001 617 400
26 déc. 20231 592,001 593,001 573,001 579,501 548,801 282 400
25 déc. 20231 609,001 616,001 585,501 587,001 556,161 208 300
22 déc. 20231 595,001 612,001 594,501 607,501 576,26867 300
21 déc. 20231 591,001 602,501 587,501 590,001 559,10836 800
20 déc. 20231 597,501 604,001 590,501 593,501 562,53687 300
19 déc. 20231 598,001 599,001 582,001 587,501 556,65574 800
18 déc. 20231 580,001 584,001 566,501 579,501 548,80806 600
15 déc. 20231 585,501 596,001 573,501 588,001 557,141 068 700
14 déc. 20231 593,501 596,501 565,501 579,501 548,801 017 300
13 déc. 20231 591,001 591,001 574,501 583,501 552,72759 300
12 déc. 20231 594,501 594,501 572,001 579,501 548,80893 700
11 déc. 20231 576,001 589,001 574,001 578,501 547,82807 200
08 déc. 20231 579,001 592,001 572,001 575,001 544,39780 300
07 déc. 20231 611,001 611,501 573,001 576,501 545,861 060 700
06 déc. 20231 582,001 616,001 582,001 611,001 579,691 225 100
05 déc. 20231 596,001 627,001 588,501 604,001 572,831 131 300
04 déc. 20231 568,001 589,001 555,001 586,501 555,67978 000
01 déc. 20231 572,001 585,001 563,001 569,001 538,51790 000
30 nov. 20231 580,001 580,001 553,001 558,501 528,21992 600
29 nov. 20231 569,001 587,501 565,501 587,001 556,161 035 700
28 nov. 20231 575,001 590,001 559,501 587,501 556,651 107 000
27 nov. 20231 560,001 575,001 552,501 563,001 532,62650 900
24 nov. 20231 550,001 554,501 539,001 551,001 520,86495 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...