La bourse est fermée

NGK Insulators, Ltd. (5333.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 105,00+10,50 (+0,50 %)
À la clôture : 03:15PM JST
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20242 100,002 117,502 089,002 105,002 105,00597 200
10 mai 20242 127,502 142,502 086,002 094,502 094,50643 600
09 mai 20242 095,002 127,502 080,002 109,502 109,50863 800
08 mai 20242 144,002 144,002 101,002 106,502 106,50796 300
07 mai 20242 150,002 155,502 128,002 143,502 143,50794 200
02 mai 20242 113,002 131,502 103,502 130,002 130,00464 400
01 mai 20242 147,002 150,502 099,002 136,002 136,00702 700
30 avr. 20242 163,502 183,502 137,002 152,002 152,001 664 200
26 avr. 20242 072,002 188,002 056,502 176,502 176,502 240 900
25 avr. 20242 099,002 099,002 070,002 075,002 075,00682 500
24 avr. 20242 085,002 106,502 070,502 106,502 106,50829 500
23 avr. 20242 053,002 081,502 052,502 069,002 069,00684 700
22 avr. 20242 039,502 054,002 032,502 053,002 053,00708 500
19 avr. 20242 034,002 052,001 994,502 014,002 014,001 381 900
18 avr. 20242 048,502 078,002 033,002 077,002 077,00733 000
17 avr. 20242 119,502 128,002 053,002 055,002 055,001 264 200
16 avr. 20242 099,502 130,002 091,002 111,002 111,001 354 900
15 avr. 20242 085,502 116,002 061,002 116,002 116,001 093 000
12 avr. 20242 093,002 110,002 075,002 106,502 106,501 484 400
11 avr. 20242 030,002 072,502 025,002 072,502 072,501 029 000
10 avr. 20242 038,002 054,002 031,002 051,002 051,001 114 500
09 avr. 20242 022,502 029,502 012,502 029,502 029,50602 700
08 avr. 20242 005,502 019,501 996,002 008,502 008,50360 600
05 avr. 20242 000,002 011,501 981,501 999,501 999,50570 300
04 avr. 20242 008,002 031,501 997,502 020,002 020,00828 600
03 avr. 20241 986,501 998,001 970,501 982,501 982,50801 200
02 avr. 20242 005,002 007,001 985,002 005,502 005,50709 000
01 avr. 20242 055,002 063,002 005,002 008,502 008,50769 200
29 mars 20242 032,002 052,502 027,502 043,502 043,50244 700
28 mars 20242 046,502 050,502 022,502 031,002 031,00894 400
28 mars 202425 Dividende
27 mars 20242 058,002 085,002 054,002 072,002 047,001 268 700
26 mars 20242 032,502 049,502 023,002 040,502 015,88760 900
25 mars 20242 029,502 053,502 024,502 043,002 018,351 069 100
22 mars 20242 027,002 041,501 970,002 026,502 002,051 235 400
21 mars 20242 025,502 029,502 005,502 026,002 001,56962 500
19 mars 20241 981,002 005,001 974,002 004,501 980,31908 800
18 mars 20241 970,002 003,501 961,001 994,501 970,441 159 900
15 mars 20241 943,501 962,001 937,501 951,501 927,951 287 100
14 mars 20241 929,501 943,001 919,001 943,001 919,56946 400
13 mars 20241 946,501 956,501 893,501 917,001 893,87884 400
12 mars 20241 908,001 952,501 901,001 945,501 922,031 426 800
11 mars 20241 939,501 941,001 892,001 909,501 886,461 090 100
08 mars 20241 942,001 969,001 931,501 955,501 931,911 480 600
07 mars 20241 966,001 977,501 932,501 939,501 916,101 070 800
06 mars 20241 939,001 968,501 937,001 964,001 940,30815 800
05 mars 20241 947,001 952,001 929,501 946,001 922,52818 200
04 mars 20241 953,501 963,501 938,001 949,501 925,98691 800
01 mars 20241 942,501 956,001 932,001 951,001 927,46865 800
29 févr. 20241 952,001 962,501 936,001 954,001 930,42965 600
28 févr. 20241 951,001 964,001 950,001 960,001 936,35921 800
27 févr. 20241 928,001 945,501 928,001 935,001 911,65951 800
26 févr. 20241 937,501 953,001 915,501 927,001 903,75922 200
22 févr. 20241 921,501 935,501 914,001 928,001 904,741 035 300
21 févr. 20241 919,001 938,501 914,501 930,001 906,711 019 200
20 févr. 20241 921,001 921,501 898,501 905,501 882,51585 500
19 févr. 20241 917,001 926,501 909,501 923,501 900,29656 200
16 févr. 20241 872,001 915,001 872,001 907,001 883,991 274 600
15 févr. 20241 896,001 899,001 854,001 869,001 846,45809 400
14 févr. 20241 912,501 914,501 863,501 878,001 855,34848 600
13 févr. 20241 885,501 916,501 877,001 912,501 889,421 204 900
09 févr. 20241 876,001 886,001 856,001 881,501 858,801 272 600
08 févr. 20241 868,501 876,001 843,001 864,001 841,51866 700
07 févr. 20241 866,501 895,001 853,001 860,001 837,561 169 600
06 févr. 20241 863,001 882,501 858,001 866,001 843,49866 100
05 févr. 20241 877,001 893,001 862,001 865,501 842,99936 500
02 févr. 20241 850,001 876,001 844,001 862,501 840,031 054 300
01 févr. 20241 838,001 856,001 821,001 850,001 827,681 400 600
31 janv. 20241 839,001 852,001 833,001 852,001 829,651 775 200
30 janv. 20241 827,001 838,001 822,001 835,501 813,351 147 500
29 janv. 20241 827,001 838,001 818,501 830,501 808,411 130 600
26 janv. 20241 814,501 832,001 806,501 820,001 798,041 424 800
25 janv. 20241 801,001 815,001 800,501 809,001 787,17806 000
24 janv. 20241 829,501 829,501 807,501 814,001 792,111 058 000
23 janv. 20241 830,001 839,501 811,501 822,001 800,021 222 000
22 janv. 20241 828,001 833,001 814,501 824,501 802,491 062 900
19 janv. 20241 814,501 825,001 793,001 805,501 783,721 286 400
18 janv. 20241 780,001 805,501 776,001 803,001 781,251 513 300
17 janv. 20241 768,501 795,501 768,501 781,001 759,511 125 800
16 janv. 20241 780,001 783,001 765,001 765,001 743,70678 100
15 janv. 20241 790,001 792,001 782,001 784,501 762,97107 300
12 janv. 20241 812,001 812,001 782,501 790,001 768,401 646 300
11 janv. 20241 791,001 800,001 776,001 778,501 757,041 620 200
10 janv. 20241 768,501 789,501 762,501 781,001 759,511 595 500
09 janv. 20241 749,001 764,001 740,501 753,001 731,851 158 900
05 janv. 20241 737,001 744,001 730,501 737,001 716,041 166 000
04 janv. 20241 690,001 719,001 676,501 719,001 698,261 172 900
29 déc. 20231 681,001 690,501 676,001 685,501 665,161 010 800
28 déc. 20231 676,501 689,501 674,501 685,001 664,67562 700
27 déc. 20231 673,001 686,001 673,001 679,501 659,241 026 500
26 déc. 20231 670,001 673,501 662,001 670,001 649,85766 100
25 déc. 20231 679,001 680,501 662,001 662,501 642,44571 200
22 déc. 20231 652,501 669,501 652,501 667,001 646,89895 500
21 déc. 20231 665,001 669,501 652,501 658,001 638,001 252 800
20 déc. 20231 673,501 688,501 665,501 667,001 646,891 475 300
19 déc. 20231 684,001 688,501 668,501 670,501 650,341 343 800
18 déc. 20231 694,501 694,501 673,001 689,001 668,621 446 800
15 déc. 20231 675,501 702,001 675,001 699,001 678,502 201 800
14 déc. 20231 690,001 690,001 655,501 668,501 648,372 497 400
13 déc. 20231 688,501 695,501 679,001 694,001 673,561 903 300
*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...