La bourse ferme dans 4 h 12 min

Founder's Consultants Holdings Inc. (6542.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
954,00-9,00 (-0,93 %)
À la clôture : 03:15PM JST
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 2024963,00963,00951,00954,00954,0010 900
27 mai 2024959,00964,00952,00963,00963,005 200
24 mai 2024954,00958,00946,00950,00950,003 000
23 mai 2024954,00964,00950,00959,00959,005 200
22 mai 2024975,00975,00948,00960,00960,005 400
21 mai 2024977,00977,00951,00963,00963,008 200
20 mai 2024953,00977,00948,00956,00956,009 100
17 mai 2024937,00949,00937,00949,00949,003 100
16 mai 2024941,00949,00930,00937,00937,007 800
15 mai 2024934,00940,00928,00940,00940,006 800
14 mai 2024927,00936,00927,00928,00928,007 400
13 mai 2024925,00925,00912,00923,00923,002 000
10 mai 2024920,00926,00912,00924,00924,004 400
09 mai 2024920,00928,00920,00921,00921,003 300
08 mai 2024917,00927,00916,00927,00927,001 200
07 mai 2024925,00940,00915,00919,00919,0013 000
02 mai 2024911,00925,00900,00925,00925,0011 000
01 mai 2024908,00912,00901,00912,00912,005 200
30 avr. 2024897,00908,00887,00908,00908,004 400
26 avr. 2024887,00900,00885,00894,00894,005 800
25 avr. 2024890,00897,00887,00889,00889,005 800
24 avr. 2024897,00897,00891,00892,00892,00700
23 avr. 2024897,00897,00887,00897,00897,002 300
22 avr. 2024894,00895,00888,00890,00890,0010 500
19 avr. 2024895,00895,00887,00891,00891,00700
18 avr. 2024887,00897,00886,00896,00896,003 500
17 avr. 2024912,00912,00890,00890,00890,007 200
16 avr. 2024905,00913,00895,00899,00899,0010 800
15 avr. 2024903,00905,00900,00900,00900,001 500
12 avr. 2024910,00913,00900,00907,00907,006 200
11 avr. 2024907,00915,00906,00910,00910,002 500
10 avr. 2024904,00909,00900,00909,00909,001 900
09 avr. 2024907,00910,00904,00904,00904,002 500
08 avr. 2024905,00910,00904,00909,00909,001 700
05 avr. 2024910,00910,00892,00902,00902,0016 100
04 avr. 2024920,00920,00911,00917,00917,002 400
03 avr. 2024920,00920,00908,00914,00914,005 000
02 avr. 2024912,00921,00907,00921,00921,004 900
01 avr. 2024921,00921,00905,00908,00908,003 600
29 mars 2024922,00926,00909,00914,00914,003 000
28 mars 2024908,00912,00901,00909,00909,008 800
27 mars 2024915,00920,00909,00909,00909,007 300
26 mars 2024907,00915,00896,00915,00915,005 100
25 mars 2024908,00908,00900,00905,00905,004 200
22 mars 2024902,00911,00899,00905,00905,006 100
21 mars 2024898,00908,00896,00905,00905,008 100
19 mars 2024889,00897,00887,00890,00890,004 800
18 mars 2024893,00895,00885,00887,00887,005 600
15 mars 2024893,00894,00887,00893,00893,003 800
14 mars 2024899,00899,00887,00891,00891,003 100
13 mars 2024895,00897,00883,00888,00888,005 100
12 mars 2024887,00893,00879,00887,00887,003 700
11 mars 2024901,00901,00877,00883,00883,0011 400
08 mars 2024924,00937,00890,00910,00910,0011 800
07 mars 2024945,00949,00924,00924,00924,007 900
06 mars 2024916,00944,00907,00944,00944,0013 700
05 mars 2024898,00908,00896,00905,00905,0011 100
04 mars 2024903,00914,00890,00898,00898,0030 900
01 mars 2024868,00876,00868,00873,00873,0010 500
29 févr. 2024874,00874,00868,00870,00870,001 500
28 févr. 2024873,00875,00865,00871,00871,007 300
27 févr. 2024872,00872,00866,00866,00866,00800
26 févr. 2024869,00876,00867,00874,00874,008 400
22 févr. 2024867,00870,00863,00865,00865,003 300
21 févr. 2024868,00877,00868,00868,00868,005 000
20 févr. 2024876,00880,00870,00871,00871,005 400
19 févr. 2024872,00874,00865,00874,00874,0038 700
16 févr. 2024872,00874,00869,00869,00869,009 500
15 févr. 2024877,00881,00875,00877,00877,002 300
14 févr. 2024885,00885,00877,00877,00877,0010 100
13 févr. 2024888,00896,00888,00889,00889,007 100
09 févr. 2024887,00893,00886,00888,00888,002 300
08 févr. 2024891,00894,00886,00888,00888,005 400
07 févr. 2024892,00892,00890,00891,00891,001 400
06 févr. 2024891,00895,00887,00892,00892,006 000
05 févr. 2024889,00890,00887,00890,00890,002 700
02 févr. 2024884,00884,00882,00882,00882,00600
01 févr. 2024876,00886,00876,00878,00878,002 700
31 janv. 2024886,00888,00886,00886,00886,003 400
30 janv. 2024886,00886,00871,00886,00886,006 300
29 janv. 2024883,00886,00876,00876,00876,002 900
26 janv. 2024874,00879,00867,00878,00878,002 600
25 janv. 2024873,00883,00872,00878,00878,00900
24 janv. 2024870,00888,00870,00888,00888,003 000
23 janv. 2024874,00876,00871,00873,00873,002 100
22 janv. 2024865,00870,00865,00870,00870,002 600
19 janv. 2024862,00865,00861,00865,00865,00700
18 janv. 2024866,00866,00864,00864,00864,008 200
17 janv. 2024877,00878,00865,00868,00868,002 400
16 janv. 2024883,00883,00864,00877,00877,008 300
15 janv. 2024883,00883,00883,00883,00883,00600
12 janv. 2024875,00877,00872,00875,00875,001 000
11 janv. 2024864,00885,00864,00885,00885,009 400
10 janv. 2024871,00873,00861,00868,00868,003 600
09 janv. 2024863,00870,00861,00870,00870,002 700
05 janv. 2024865,00867,00857,00867,00867,00600
04 janv. 2024837,00869,00837,00869,00869,005 900
29 déc. 2023848,00848,00833,00844,00844,002 100
28 déc. 2023839,00842,00836,00842,00842,00500
27 déc. 2023825,00840,00825,00833,00833,002 800
*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...