Marchés français ouverture 2 h 26 min

Disco Corporation (6146.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
57 040,00+1 340,00 (+2,41 %)
À partir de 01:14PM JST. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202456 240,0058 060,0056 170,0057 040,0057 040,002 387 600
20 mai 202455 510,0056 260,0055 240,0055 700,0055 700,002 303 800
17 mai 202455 650,0056 590,0055 460,0056 060,0056 060,002 221 000
16 mai 202455 300,0056 140,0054 980,0056 140,0056 140,002 799 500
15 mai 202452 570,0054 080,0052 470,0053 850,0053 850,003 058 900
14 mai 202452 980,0053 520,0051 200,0051 970,0051 970,002 511 400
13 mai 202451 500,0052 710,0051 030,0052 710,0052 710,002 573 600
10 mai 202450 910,0051 990,0049 880,0050 880,0050 880,002 469 600
09 mai 202449 550,0051 580,0049 380,0050 960,0050 960,003 191 200
08 mai 202449 800,0050 600,0049 260,0049 860,0049 860,002 647 400
07 mai 202448 000,0050 610,0047 850,0050 610,0050 610,003 454 300
02 mai 202445 420,0046 490,0044 720,0046 490,0046 490,002 185 000
01 mai 202445 900,0047 190,0045 280,0046 120,0046 120,002 026 500
30 avr. 202446 650,0046 880,0045 350,0045 800,0045 800,002 389 300
26 avr. 202448 500,0048 790,0045 360,0046 010,0046 010,004 055 600
25 avr. 202447 150,0048 030,0046 730,0047 080,0047 080,002 159 400
24 avr. 202447 800,0049 250,0047 610,0048 430,0048 430,003 065 200
23 avr. 202448 990,0049 010,0046 250,0046 400,0046 400,002 631 500
22 avr. 202448 220,0049 530,0046 650,0047 620,0047 620,003 567 600
19 avr. 202452 130,0052 330,0049 270,0049 800,0049 800,003 550 100
18 avr. 202451 350,0054 590,0050 900,0054 130,0054 130,002 948 300
17 avr. 202453 560,0054 220,0052 840,0053 240,0053 240,002 371 000
16 avr. 202453 810,0053 840,0052 460,0052 700,0052 700,002 187 400
15 avr. 202455 650,0055 860,0054 350,0055 200,0055 200,001 843 400
12 avr. 202456 450,0056 580,0054 980,0056 280,0056 280,002 561 600
11 avr. 202455 000,0056 000,0054 950,0055 550,0055 550,002 168 900
10 avr. 202456 080,0056 530,0055 350,0055 500,0055 500,002 182 900
09 avr. 202455 790,0056 900,0055 630,0056 600,0056 600,002 147 700
08 avr. 202455 600,0057 460,0055 430,0056 060,0056 060,003 579 300
05 avr. 202456 300,0057 000,0053 880,0054 560,0054 560,003 443 300
04 avr. 202457 180,0057 200,0056 190,0056 750,0056 750,002 291 700
03 avr. 202456 220,0057 050,0055 270,0056 210,0056 210,002 692 000
02 avr. 202456 600,0057 200,0056 230,0057 010,0057 010,002 427 800
01 avr. 202457 320,0057 590,0055 370,0055 820,0055 820,002 849 600
29 mars 202455 130,0057 310,0054 720,0057 120,0057 120,002 761 000
28 mars 202454 830,0055 750,0054 520,0055 190,0055 190,002 249 600
28 mars 2024231 Dividende
27 mars 202455 440,0055 690,0054 630,0055 290,0055 059,002 242 900
26 mars 202455 100,0056 310,0054 420,0055 000,0054 770,212 275 000
25 mars 202455 360,0055 650,0054 380,0054 400,0054 172,722 108 500
22 mars 202453 200,0055 570,0053 080,0054 790,0054 561,093 393 900
21 mars 202452 100,0052 960,0051 360,0052 960,0052 738,732 741 700
19 mars 202450 180,0051 750,0050 010,0051 500,0051 284,832 472 000
18 mars 202448 000,0051 000,0047 960,0050 890,0050 677,381 989 200
15 mars 202449 360,0049 490,0047 860,0048 080,0047 879,121 925 200
14 mars 202449 450,0050 370,0048 540,0050 350,0050 139,641 843 200
13 mars 202451 300,0051 390,0049 260,0050 000,0049 791,101 888 800
12 mars 202449 310,0050 460,0048 930,0049 940,0049 731,352 169 900
11 mars 202448 680,0049 650,0048 050,0049 650,0049 442,562 092 400
08 mars 202451 800,0053 260,0051 680,0051 920,0051 703,082 547 900
07 mars 202452 640,0052 660,0050 280,0051 100,0050 886,502 946 200
06 mars 202452 450,0053 060,0051 910,0052 350,0052 131,282 882 300
05 mars 202451 510,0054 190,0051 180,0053 450,0053 226,694 380 200
04 mars 202451 750,0051 970,0050 720,0051 520,0051 304,752 107 700
01 mars 202448 780,0050 090,0048 600,0050 090,0049 880,722 132 700
29 févr. 202446 550,0048 260,0046 350,0048 260,0048 058,372 122 600
28 févr. 202446 800,0047 590,0046 380,0047 120,0046 923,131 242 900
27 févr. 202447 390,0047 590,0046 570,0047 240,0047 042,631 394 200
26 févr. 202447 800,0047 840,0046 300,0046 950,0046 753,841 811 700
22 févr. 202445 980,0047 460,0045 010,0047 410,0047 211,923 056 200
21 févr. 202442 900,0043 330,0042 520,0043 330,0043 148,971 474 700
20 févr. 202444 010,0044 950,0043 750,0044 100,0043 915,751 508 000
19 févr. 202444 020,0044 340,0042 880,0043 540,0043 358,091 211 000
16 févr. 202445 660,0046 480,0043 760,0044 280,0044 095,002 705 800
15 févr. 202444 660,0046 010,0044 300,0045 530,0045 339,782 484 100
14 févr. 202443 170,0043 910,0043 100,0043 890,0043 706,631 363 900
13 févr. 202444 890,0044 920,0043 240,0043 580,0043 397,921 955 100
09 févr. 202444 250,0044 800,0043 510,0043 730,0043 547,301 801 200
08 févr. 202443 900,0044 480,0043 310,0044 250,0044 065,131 964 800
07 févr. 202442 840,0043 120,0042 390,0042 850,0042 670,971 570 900
06 févr. 202441 960,0043 490,0041 720,0043 390,0043 208,722 305 200
05 févr. 202441 600,0042 140,0040 780,0041 750,0041 575,571 591 700
02 févr. 202440 780,0041 470,0040 540,0041 470,0041 296,741 990 600
01 févr. 202440 170,0040 570,0039 810,0040 000,0039 832,881 493 000
31 janv. 202439 900,0040 620,0039 760,0040 380,0040 211,291 657 800
30 janv. 202441 000,0041 790,0040 630,0041 170,0040 997,991 911 300
29 janv. 202439 590,0040 560,0039 340,0040 560,0040 390,541 627 500
26 janv. 202440 350,0041 030,0039 470,0039 600,0039 434,552 599 000
25 janv. 202441 900,0042 050,0039 380,0041 480,0041 306,704 045 000
24 janv. 202440 380,0040 910,0039 950,0040 730,0040 559,831 956 800
23 janv. 202440 960,0042 950,0040 610,0040 610,0040 440,333 170 600
22 janv. 202441 500,0042 060,0040 640,0041 070,0040 898,412 249 600
19 janv. 202440 000,0041 140,0039 980,0040 840,0040 669,372 466 300
18 janv. 202438 240,0039 580,0038 140,0039 350,0039 185,601 574 900
17 janv. 202439 110,0039 430,0038 290,0038 370,0038 209,691 619 800
16 janv. 202436 880,0038 480,0036 730,0038 410,0038 249,521 467 600
15 janv. 202436 880,0037 600,0036 730,0037 410,0037 253,70502 000
12 janv. 202436 500,0037 040,0036 070,0036 340,0036 188,171 356 400
11 janv. 202435 470,0036 500,0035 310,0036 410,0036 257,881 472 000
10 janv. 202435 040,0035 300,0034 660,0035 060,0034 913,521 063 900
09 janv. 202434 230,0034 780,0034 070,0034 590,0034 445,481 528 200
05 janv. 202433 490,0033 560,0032 650,0032 920,0032 782,461 131 100
04 janv. 202432 830,0033 780,0032 520,0033 630,0033 489,501 407 500
29 déc. 202334 490,0035 040,0034 150,0034 980,0034 833,86794 700
28 déc. 202335 100,0035 270,0034 470,0034 790,0034 644,65836 600
27 déc. 202334 770,0035 130,0034 460,0034 810,0034 664,56951 300
26 déc. 202333 820,0034 440,0033 690,0034 400,0034 256,28760 200
25 déc. 202333 610,0033 970,0033 340,0033 970,0033 828,07612 900
22 déc. 202333 470,0033 900,0033 130,0033 380,0033 240,54834 000
21 déc. 202332 860,0033 260,0032 750,0033 160,0033 021,46869 400
*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...