La bourse est fermée

Sysmex Corporation (6869.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 641,50+108,00 (+4,26 %)
À la clôture : 03:15PM JST
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20242 564,502 662,002 557,002 641,502 641,502 354 000
30 avr. 20242 511,502 538,002 498,502 533,502 533,501 803 100
26 avr. 20242 454,502 506,502 448,002 487,502 487,501 103 300
25 avr. 20242 503,502 507,002 479,002 488,002 488,001 167 100
24 avr. 20242 480,002 545,002 473,502 526,502 526,501 112 600
23 avr. 20242 480,002 497,502 456,502 488,002 488,001 486 200
22 avr. 20242 372,002 451,502 322,002 450,502 450,502 041 000
19 avr. 20242 441,502 446,502 305,002 322,002 322,002 440 400
18 avr. 20242 431,002 483,502 417,502 450,502 450,501 118 300
17 avr. 20242 474,502 474,502 431,502 440,002 440,001 577 900
16 avr. 20242 438,502 484,002 406,502 468,502 468,501 782 700
15 avr. 20242 480,002 494,002 438,502 447,502 447,501 310 200
12 avr. 20242 499,502 548,002 493,002 500,002 500,001 384 100
11 avr. 20242 445,002 519,502 435,002 503,502 503,501 597 500
10 avr. 20242 481,002 518,002 474,502 479,002 479,002 108 100
09 avr. 20242 525,002 526,002 472,502 481,002 481,001 556 100
08 avr. 20242 535,502 538,002 478,002 509,002 509,001 442 400
05 avr. 20242 524,002 527,002 488,502 508,002 508,001 513 100
04 avr. 20242 571,002 606,502 531,002 551,502 551,501 529 300
03 avr. 20242 578,002 585,002 540,502 569,502 569,501 296 300
02 avr. 20242 689,002 696,002 595,502 606,002 606,001 665 600
01 avr. 20242 695,002 722,502 660,502 688,502 688,501 246 800
29 mars 20242 685,002 685,002 637,002 661,502 661,50654 900
28 mars 20242 723,002 741,002 676,002 687,502 687,501 118 500
28 mars 202414 Dividende
28 mars 20243:1 Fractionnement d'actions
27 mars 20242 689,002 749,672 674,332 745,672 731,671 621 500
26 mars 20242 680,332 693,002 652,672 674,002 660,371 615 500
25 mars 20242 796,672 796,672 710,002 710,002 696,181 206 000
22 mars 20242 823,332 825,672 777,672 796,332 782,07966 300
21 mars 20242 811,672 830,332 787,672 807,002 792,691 513 800
19 mars 20242 799,002 820,672 778,672 801,672 787,381 383 300
18 mars 20242 694,002 814,332 688,672 795,672 781,411 581 600
15 mars 20242 629,002 692,332 627,672 675,002 661,361 966 500
14 mars 20242 626,672 663,332 598,002 647,332 633,831 485 600
13 mars 20242 695,002 721,672 653,002 661,672 648,091 698 900
12 mars 20242 676,672 709,672 631,332 701,002 687,231 358 700
11 mars 20242 687,332 703,002 656,672 700,002 686,231 867 500
08 mars 20242 707,332 748,332 685,332 737,332 723,382 298 000
07 mars 20242 808,332 828,332 752,672 757,332 743,271 613 100
06 mars 20242 705,332 780,002 703,002 780,002 765,821 395 900
05 mars 20242 775,672 791,672 742,672 749,672 735,651 096 200
04 mars 20242 806,672 818,332 752,672 759,672 745,602 041 200
01 mars 20242 804,002 816,332 773,332 802,672 788,381 259 400
29 févr. 20242 781,002 820,002 770,002 806,672 792,363 116 400
28 févr. 20242 727,672 775,332 708,672 771,672 757,531 650 900
27 févr. 20242 711,672 748,332 709,332 744,672 730,671 248 300
26 févr. 20242 693,332 757,332 691,332 710,332 696,511 755 900
22 févr. 20242 643,332 694,672 628,002 682,332 668,661 671 300
21 févr. 20242 632,332 651,332 594,672 630,002 616,591 960 800
20 févr. 20242 706,672 711,002 650,332 663,002 649,421 888 800
19 févr. 20242 695,002 731,332 669,002 723,332 709,451 331 700
16 févr. 20242 750,002 759,672 684,332 712,672 698,832 415 000
15 févr. 20242 754,002 763,332 666,672 732,002 718,071 750 500
14 févr. 20242 624,332 754,332 611,672 741,672 727,693 314 100
13 févr. 20242 659,672 724,002 636,002 711,672 697,844 396 200
09 févr. 20242 554,332 596,672 553,672 570,672 557,561 488 900
08 févr. 20242 593,002 604,002 524,672 593,002 579,782 554 200
07 févr. 20242 552,672 561,332 505,002 537,672 524,731 844 400
06 févr. 20242 595,672 617,332 555,332 567,002 553,911 702 800
05 févr. 20242 674,002 678,002 593,672 595,332 582,101 861 200
02 févr. 20242 665,672 679,002 654,672 667,002 653,40960 000
01 févr. 20242 640,672 657,672 602,002 636,332 622,891 286 400
31 janv. 20242 616,002 673,672 603,672 669,332 655,721 442 700
30 janv. 20242 681,002 689,672 619,002 626,672 613,271 317 300
29 janv. 20242 686,332 689,332 647,332 661,002 647,431 173 000
26 janv. 20242 633,332 650,002 607,332 637,332 623,891 506 000
25 janv. 20242 693,332 708,002 640,002 655,332 641,791 660 800
24 janv. 20242 799,002 801,672 677,002 685,002 671,312 912 700
23 janv. 20242 786,672 826,672 782,002 799,002 784,731 490 100
22 janv. 20242 776,332 814,672 754,672 786,672 772,461 850 400
19 janv. 20242 779,332 785,002 754,332 769,002 754,881 590 900
18 janv. 20242 698,332 736,002 696,332 717,672 703,811 328 100
17 janv. 20242 783,332 800,002 692,002 696,672 682,922 050 500
16 janv. 20242 850,002 856,332 780,672 810,332 796,001 067 100
15 janv. 20242 850,002 850,002 780,672 781,002 766,82253 200
12 janv. 20242 833,332 852,672 810,002 836,672 822,201 245 000
11 janv. 20242 827,672 855,002 800,332 809,002 794,681 280 400
10 janv. 20242 734,002 819,332 729,672 805,672 791,362 021 700
09 janv. 20242 630,002 737,332 628,672 701,332 687,561 916 100
05 janv. 20242 616,332 626,672 577,672 597,672 584,421 097 700
04 janv. 20242 600,002 600,672 556,332 596,332 583,091 448 100
29 déc. 20232 610,672 630,002 598,332 619,332 605,98826 500
28 déc. 20232 600,332 617,332 592,672 610,672 597,36592 800
27 déc. 20232 596,672 640,002 595,002 628,002 614,60984 300
26 déc. 20232 587,332 602,332 580,332 593,002 579,78618 900
25 déc. 20232 607,332 610,002 578,002 587,002 573,81313 800
22 déc. 20232 573,332 602,672 568,672 586,002 572,81878 100
21 déc. 20232 581,002 593,332 561,002 572,332 559,221 102 500
20 déc. 20232 611,672 659,332 596,672 643,672 630,191 146 900
19 déc. 20232 582,002 611,672 564,332 611,672 598,35869 100
18 déc. 20232 593,002 597,672 549,672 587,332 574,141 096 200
15 déc. 20232 551,672 618,002 534,672 609,672 596,362 593 200
14 déc. 20232 630,002 638,002 563,002 565,672 552,581 766 100
13 déc. 20232 646,002 670,002 629,672 631,672 618,251 202 100
12 déc. 20232 670,002 691,672 632,002 633,672 620,241 133 700
11 déc. 20232 664,002 693,332 651,002 656,672 643,121 078 200
08 déc. 20232 671,332 683,332 629,672 656,672 643,122 081 700
07 déc. 20232 705,672 716,672 670,002 671,332 657,711 395 600
06 déc. 20232 666,672 715,672 660,672 706,002 692,201 332 300
*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...