La bourse est fermée

Daifuku Co., Ltd. (6383.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 743,50-12,50 (-0,45 %)
À la clôture : 03:15PM JST
Durée:
02 juin 2023 - 02 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20242 706,002 743,502 694,002 743,502 743,506 509 300
30 mai 20242 783,002 788,502 736,502 756,002 756,002 921 400
29 mai 20242 811,002 842,502 783,502 783,502 783,502 242 700
28 mai 20242 845,002 861,002 818,502 838,002 838,002 421 400
27 mai 20242 869,002 874,502 840,502 854,502 854,502 173 600
24 mai 20242 880,002 907,002 868,502 868,502 868,502 726 100
23 mai 20242 950,002 964,002 881,502 910,002 910,003 673 000
22 mai 20243 021,003 026,002 940,002 946,002 946,003 044 000
21 mai 20243 111,003 125,003 069,003 078,003 078,001 443 900
20 mai 20243 095,003 150,003 077,003 128,003 128,001 324 500
17 mai 20243 162,003 179,003 110,003 115,003 115,002 139 400
16 mai 20243 196,003 276,003 190,003 256,003 256,001 684 100
15 mai 20243 188,003 228,003 159,003 200,003 200,002 163 200
14 mai 20243 320,003 330,003 116,003 125,003 125,003 693 200
13 mai 20243 500,003 536,003 320,003 320,003 320,003 510 500
10 mai 20243 360,003 421,003 333,003 360,003 360,002 384 000
09 mai 20243 293,003 371,003 278,003 341,003 341,001 562 900
08 mai 20243 269,003 310,003 242,003 290,003 290,001 649 000
07 mai 20243 230,003 292,003 219,003 272,003 272,002 194 100
02 mai 20243 199,003 210,003 171,003 184,003 184,00806 000
01 mai 20243 200,003 243,003 195,003 237,003 237,001 020 800
30 avr. 20243 241,003 262,003 199,003 262,003 262,001 386 200
26 avr. 20243 149,003 189,003 128,003 171,003 171,001 312 900
25 avr. 20243 187,003 213,003 149,003 149,003 149,001 189 700
24 avr. 20243 172,003 255,003 152,003 252,003 252,001 851 600
23 avr. 20243 185,003 195,003 103,003 133,003 133,001 555 900
22 avr. 20243 155,003 180,003 103,003 164,003 164,001 991 400
19 avr. 20243 241,003 243,003 133,003 165,003 165,001 729 700
18 avr. 20243 245,003 308,003 218,003 295,003 295,001 100 900
17 avr. 20243 352,003 361,003 263,003 278,003 278,001 389 100
16 avr. 20243 377,003 406,003 339,003 354,003 354,001 695 100
15 avr. 20243 470,003 506,003 442,003 486,003 486,00986 500
12 avr. 20243 500,003 531,003 491,003 498,003 498,001 175 200
11 avr. 20243 431,003 516,003 431,003 496,003 496,00960 100
10 avr. 20243 457,003 489,003 437,003 477,003 477,00770 900
09 avr. 20243 476,003 492,003 448,003 470,003 470,001 019 600
08 avr. 20243 500,003 514,003 459,003 470,003 470,00770 000
05 avr. 20243 450,003 485,003 406,003 451,003 451,001 826 000
04 avr. 20243 468,003 518,003 449,003 489,003 489,00977 100
03 avr. 20243 435,003 488,003 406,003 421,003 421,001 668 800
02 avr. 20243 531,003 531,003 462,003 477,003 477,001 518 300
01 avr. 20243 630,003 630,003 501,003 508,003 508,001 379 100
29 mars 20243 635,003 649,003 582,003 591,003 591,00376 900
28 mars 20243 660,003 678,003 574,003 609,003 609,001 929 000
28 mars 202426 Dividende
27 mars 20243 660,003 660,003 578,003 618,003 592,001 805 100
26 mars 20243 619,003 657,003 608,003 635,003 608,881 703 600
25 mars 20243 615,003 677,003 601,003 625,003 598,952 147 100
22 mars 20243 538,003 666,003 522,003 644,003 617,813 597 500
21 mars 20243 500,003 500,003 430,003 494,003 468,892 198 500
19 mars 20243 351,003 376,003 308,003 370,003 345,781 759 600
18 mars 20243 320,003 371,003 314,003 371,003 346,771 851 100
15 mars 20243 263,003 307,003 227,003 295,003 271,322 004 700
14 mars 20243 246,003 274,003 196,003 274,003 250,472 125 500
13 mars 20243 277,003 335,003 227,003 265,003 241,542 436 600
12 mars 20243 323,003 334,003 267,003 309,003 285,222 305 300
11 mars 20243 428,003 437,003 343,003 388,003 363,651 350 800
08 mars 20243 457,003 512,003 451,003 498,003 472,862 682 100
07 mars 20243 530,003 540,003 476,003 502,003 476,831 179 000
06 mars 20243 403,003 504,003 387,003 499,003 473,861 708 200
05 mars 20243 479,003 487,003 450,003 456,003 431,161 621 100
04 mars 20243 547,003 561,003 464,003 489,003 463,932 307 000
01 mars 20243 527,003 572,003 508,003 538,003 512,571 654 500
29 févr. 20243 553,003 565,003 502,003 546,003 520,522 617 800
28 févr. 20243 510,003 556,003 495,003 531,003 505,631 541 300
27 févr. 20243 471,003 539,003 471,003 533,003 507,611 810 600
26 févr. 20243 400,003 510,003 400,003 480,003 454,992 264 000
22 févr. 20243 398,003 412,003 355,003 376,003 351,741 776 200
21 févr. 20243 330,003 354,003 311,003 340,003 316,001 687 300
20 févr. 20243 332,003 393,003 307,003 377,003 352,731 884 400
19 févr. 20243 311,003 360,003 291,003 332,003 308,061 267 600
16 févr. 20243 366,003 382,003 313,003 323,003 299,122 067 100
15 févr. 20243 286,003 364,003 262,003 333,003 309,052 556 500
14 févr. 20243 187,003 246,003 136,003 224,003 200,832 187 300
13 févr. 20243 285,003 286,003 175,003 227,003 203,813 703 800
09 févr. 20243 308,003 310,003 191,003 244,003 220,696 724 200
08 févr. 20242 879,002 907,002 820,502 878,002 857,321 695 500
07 févr. 20242 846,002 867,502 807,502 867,502 846,891 209 200
06 févr. 20242 887,502 892,002 832,002 848,002 827,531 611 800
05 févr. 20242 903,002 930,002 885,002 907,002 886,111 003 100
02 févr. 20242 902,502 935,002 885,502 889,002 868,241 055 900
01 févr. 20242 900,002 912,502 866,002 869,002 848,381 304 000
31 janv. 20242 902,002 938,502 901,502 938,502 917,381 100 100
30 janv. 20242 962,002 972,002 936,002 949,502 928,30766 200
29 janv. 20242 923,002 971,002 920,502 955,002 933,761 111 300
26 janv. 20242 953,002 954,002 886,502 903,002 882,141 692 300
25 janv. 20242 969,502 982,502 948,502 973,002 951,64923 600
24 janv. 20242 988,502 991,502 940,002 958,502 937,241 113 900
23 janv. 20243 024,003 048,002 994,503 013,002 991,351 125 300
22 janv. 20242 970,003 008,002 947,002 994,502 972,982 098 200
19 janv. 20242 959,002 975,002 939,002 969,502 948,161 968 300
18 janv. 20242 935,002 956,502 923,002 923,502 902,491 228 700
17 janv. 20242 998,503 055,002 956,502 967,502 946,172 318 900
16 janv. 20243 011,003 110,002 978,003 049,003 027,092 046 000
15 janv. 20243 011,003 011,002 978,002 989,002 967,52122 100
12 janv. 20242 998,003 020,002 961,003 008,002 986,382 039 600
11 janv. 20242 930,002 957,002 915,502 950,002 928,801 581 600
10 janv. 20242 857,002 907,002 848,002 899,002 878,171 279 100
09 janv. 20242 788,502 851,002 772,502 851,002 830,511 664 100
05 janv. 20242 765,002 791,502 718,002 754,502 734,711 215 500
*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...