La bourse ferme dans 5 h 39 min

Amvis Holdings, Inc. (7071.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 149,00-22,00 (-1,01 %)
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
02 mai 20242 171,002 193,002 142,002 149,002 149,00464 500
01 mai 20242 135,002 188,002 121,002 171,002 171,00356 100
30 avr. 20242 205,002 211,002 134,002 183,002 183,00598 900
26 avr. 20242 316,002 329,002 193,002 199,002 199,002 698 600
25 avr. 20242 377,002 394,002 304,002 304,002 304,00433 500
24 avr. 20242 382,002 407,002 353,002 377,002 377,00382 300
23 avr. 20242 387,002 422,002 326,002 351,002 351,00409 400
22 avr. 20242 256,002 352,002 246,002 352,002 352,00552 700
19 avr. 20242 324,002 359,002 203,002 232,002 232,00767 800
18 avr. 20242 401,002 454,002 365,002 374,002 374,00577 500
17 avr. 20242 325,002 441,002 323,002 385,002 385,00573 800
16 avr. 20242 390,002 401,002 317,002 365,002 365,00487 900
15 avr. 20242 497,002 497,002 427,002 461,002 461,00430 800
12 avr. 20242 420,002 529,002 420,002 520,002 520,00411 600
11 avr. 20242 376,002 431,002 362,002 416,002 416,00431 800
10 avr. 20242 495,002 511,002 400,002 403,002 403,00366 100
09 avr. 20242 462,002 489,002 409,002 433,002 433,00335 500
08 avr. 20242 471,002 499,002 438,002 456,002 456,00342 200
05 avr. 20242 392,002 457,002 372,002 439,002 439,00277 200
04 avr. 20242 367,002 436,002 332,002 410,002 410,00256 100
03 avr. 20242 403,002 420,002 327,002 336,002 336,00497 700
02 avr. 20242 499,002 507,002 442,002 469,002 469,00305 800
01 avr. 20242 582,002 582,002 513,002 514,002 514,00279 500
29 mars 20242 573,002 615,002 548,002 552,002 552,00259 500
28 mars 20242 450,002 541,002 443,002 535,002 535,00334 000
27 mars 20242 434,002 458,002 423,002 432,002 432,00311 100
26 mars 20242 363,002 404,002 326,002 384,002 384,00267 700
25 mars 20242 481,002 491,002 394,002 394,002 394,00207 500
22 mars 20242 448,002 500,002 435,002 480,002 480,00455 700
21 mars 20242 469,002 490,002 435,002 447,002 447,00303 700
19 mars 20242 400,002 451,002 385,002 441,002 441,00165 100
18 mars 20242 430,002 477,002 430,002 438,002 438,00317 900
15 mars 20242 430,002 460,002 380,002 380,002 380,00456 400
14 mars 20242 398,002 447,002 386,002 430,002 430,00435 500
13 mars 20242 450,002 485,002 424,002 425,002 425,00408 400
12 mars 20242 391,002 452,002 349,002 442,002 442,00411 600
11 mars 20242 396,002 457,002 373,002 432,002 432,00594 800
08 mars 20242 500,002 532,002 467,002 481,002 481,00957 900
07 mars 20242 330,002 354,002 289,002 313,002 313,00606 800
06 mars 20242 293,002 330,002 273,002 321,002 321,00457 700
05 mars 20242 351,002 352,002 277,002 327,002 327,00593 200
04 mars 20242 438,002 445,002 366,002 366,002 366,00541 900
01 mars 20242 497,002 541,002 459,002 470,002 470,00369 100
29 févr. 20242 505,002 527,002 446,002 497,002 497,00428 500
28 févr. 20242 520,002 582,002 509,002 513,002 513,00651 100
27 févr. 20242 500,002 509,002 452,002 493,002 493,00364 600
26 févr. 20242 520,002 540,002 465,002 518,002 518,00599 400
22 févr. 20242 483,002 506,002 459,002 471,002 471,00313 900
21 févr. 20242 570,002 583,002 451,002 486,002 486,00501 500
20 févr. 20242 598,002 638,002 588,002 605,002 605,00460 800
19 févr. 20242 515,002 573,002 515,002 569,002 569,00410 000
16 févr. 20242 400,002 519,002 399,002 510,002 510,00891 100
15 févr. 20242 498,002 498,002 315,002 352,002 352,00719 100
14 févr. 20242 499,002 515,002 459,002 484,002 484,00501 600
13 févr. 20242 601,002 643,002 505,002 534,002 534,00682 600
09 févr. 20242 619,002 638,002 501,002 588,002 588,001 571 900
08 févr. 20242 755,002 771,002 719,002 719,002 719,00490 400
07 févr. 20242 775,002 778,002 715,002 755,002 755,00407 100
06 févr. 20242 761,002 788,002 735,002 775,002 775,00366 000
05 févr. 20242 708,002 790,002 702,002 778,002 778,00373 500
02 févr. 20242 690,002 736,002 690,002 708,002 708,00252 900
01 févr. 20242 691,002 711,002 653,002 680,002 680,00418 200
31 janv. 20242 700,002 744,002 690,002 737,002 737,00220 400
30 janv. 20242 754,002 757,002 708,002 728,002 728,00174 300
29 janv. 20242 696,002 747,002 645,002 710,002 710,00344 700
26 janv. 20242 680,002 745,002 661,002 706,002 706,00394 400
25 janv. 20242 765,002 786,002 680,002 719,002 719,00613 900
24 janv. 20242 769,002 804,002 739,002 797,002 797,00411 200
23 janv. 20242 747,002 823,002 714,002 800,002 800,00655 000
22 janv. 20242 662,002 716,002 635,002 704,002 704,00383 000
19 janv. 20242 598,002 672,002 583,002 630,002 630,00316 900
18 janv. 20242 620,002 635,002 566,002 567,002 567,00595 400
17 janv. 20242 780,002 781,002 645,002 645,002 645,00630 100
16 janv. 20242 892,002 892,002 786,002 801,002 801,00424 400
15 janv. 20242 892,002 892,002 832,002 852,002 852,0073 700
12 janv. 20242 985,002 993,002 832,002 890,002 890,001 021 000
11 janv. 20243 050,003 085,003 015,003 055,003 055,00367 800
10 janv. 20242 955,003 035,002 910,003 035,003 035,00381 400
09 janv. 20242 925,002 939,002 888,002 939,002 939,00338 900
05 janv. 20242 950,002 963,002 869,002 915,002 915,00381 500
04 janv. 20242 910,002 934,002 883,002 923,002 923,00240 200
29 déc. 20232 964,003 035,002 942,003 005,003 005,00271 100
28 déc. 20232 996,003 010,002 946,002 969,002 969,00309 000
27 déc. 20232 921,003 010,002 894,002 967,002 967,00371 000
26 déc. 20232 935,002 971,002 878,002 922,002 922,00474 200
25 déc. 20233 095,003 095,002 860,002 923,002 923,00691 300
22 déc. 20233 140,003 140,003 055,003 100,003 100,00337 400
21 déc. 20233 170,003 190,003 120,003 155,003 155,00335 700
20 déc. 20233 260,003 295,003 110,003 170,003 170,00488 200
19 déc. 20233 170,003 255,003 170,003 240,003 240,00300 100
18 déc. 20233 160,003 245,003 155,003 215,003 215,00384 800
15 déc. 20233 120,003 235,003 095,003 195,003 195,001 182 800
14 déc. 20233 135,003 160,003 025,003 065,003 065,00374 400
13 déc. 20233 040,003 075,002 968,003 025,003 025,00327 600
12 déc. 20233 150,003 150,002 994,003 010,003 010,00518 100
11 déc. 20233 020,003 150,003 020,003 150,003 150,00576 700
08 déc. 20232 979,003 040,002 944,002 972,002 972,00579 700
07 déc. 20232 926,002 989,002 870,002 929,002 929,00460 400
06 déc. 20232 885,002 987,002 885,002 954,002 954,00385 800
05 déc. 20232 850,002 918,002 834,002 870,002 870,00416 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...