La bourse est fermée

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 092,50-4,50 (-0,21 %)
À la clôture : 03:15PM JST
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20242 097,002 127,002 092,502 092,502 092,501 935 500
31 mai 20242 084,502 115,002 075,502 097,002 097,005 100 400
30 mai 20242 042,502 079,502 021,002 078,502 078,504 006 200
29 mai 20242 085,002 098,502 067,502 068,002 068,002 600 400
28 mai 20242 057,502 076,502 048,002 075,002 075,001 764 100
27 mai 20242 050,002 057,002 039,002 057,002 057,001 407 000
24 mai 20241 998,002 042,001 992,002 026,002 026,002 475 900
23 mai 20241 999,502 008,001 977,502 000,502 000,501 624 500
22 mai 20242 027,002 028,502 000,002 000,002 000,002 187 300
21 mai 20242 035,002 049,002 027,002 032,002 032,001 792 400
20 mai 20242 005,002 042,502 005,002 031,502 031,501 731 000
17 mai 20242 010,002 027,001 991,002 021,502 021,502 751 500
16 mai 20242 025,502 029,001 976,002 018,002 018,003 944 400
15 mai 20241 983,502 086,001 980,502 069,002 069,008 391 800
14 mai 20241 948,501 960,001 935,501 953,501 953,502 967 500
13 mai 20241 936,001 938,501 915,001 938,501 938,502 624 600
10 mai 20241 936,501 952,001 918,001 936,001 936,003 180 800
09 mai 20241 935,001 955,001 912,001 935,001 935,002 211 400
08 mai 20241 934,001 937,501 912,501 920,001 920,002 827 800
07 mai 20241 962,001 964,001 933,501 959,501 959,502 875 500
02 mai 20241 963,001 967,501 939,501 948,001 948,003 183 700
01 mai 20241 997,502 005,001 973,501 989,001 989,001 403 400
30 avr. 20241 978,001 999,501 961,501 999,501 999,502 446 900
26 avr. 20241 931,001 960,501 918,001 949,501 949,502 141 800
25 avr. 20241 979,501 987,501 939,501 939,501 939,502 308 500
24 avr. 20241 958,001 981,001 952,001 977,001 977,002 271 900
23 avr. 20241 968,001 975,001 937,501 948,001 948,001 903 200
22 avr. 20241 954,501 965,001 935,501 953,001 953,002 372 700
19 avr. 20241 950,001 951,501 896,001 930,501 930,503 581 800
18 avr. 20241 953,001 963,001 935,001 957,501 957,502 222 400
17 avr. 20242 007,002 007,001 955,001 955,001 955,002 394 600
16 avr. 20242 007,002 007,001 979,001 996,501 996,502 608 600
15 avr. 20241 989,002 009,501 969,002 009,502 009,502 100 300
12 avr. 20242 031,002 034,001 994,002 007,002 007,003 661 200
11 avr. 20242 008,002 032,502 008,002 025,502 025,502 743 400
10 avr. 20242 030,502 042,002 016,002 028,502 028,503 431 200
09 avr. 20242 088,002 090,002 062,002 083,502 083,501 721 400
08 avr. 20242 056,002 086,002 050,002 083,002 083,002 025 000
05 avr. 20242 050,502 051,502 031,002 041,002 041,002 676 500
04 avr. 20242 114,002 114,502 076,002 081,502 081,503 753 300
03 avr. 20242 060,502 114,502 051,502 093,502 093,504 316 800
02 avr. 20242 064,002 085,502 043,002 063,502 063,503 086 300
01 avr. 20242 077,002 083,502 029,502 048,002 048,003 268 800
29 mars 20242 050,002 063,502 038,002 058,502 058,50997 000
28 mars 20242 077,002 092,502 033,502 039,002 039,004 453 700
28 mars 202443 Dividende
27 mars 20242 138,002 143,502 127,502 132,002 089,003 946 600
26 mars 20242 102,002 137,002 100,502 130,002 087,042 712 000
25 mars 20242 134,002 134,502 096,002 097,002 054,712 873 200
22 mars 20242 128,502 139,002 115,502 130,002 087,042 588 300
21 mars 20242 113,002 131,002 096,002 108,502 065,974 740 000
19 mars 20242 065,502 095,002 056,502 085,002 042,954 912 800
18 mars 20242 025,002 043,502 016,002 035,501 994,453 077 200
15 mars 20241 997,002 023,501 992,502 001,001 960,646 090 100
14 mars 20241 965,001 984,501 955,501 981,501 941,543 192 000
13 mars 20241 980,001 995,501 962,001 965,001 925,374 431 200
12 mars 20241 946,001 976,001 931,501 967,501 927,823 800 600
11 mars 20241 949,001 972,001 926,501 961,501 921,944 098 200
08 mars 20241 996,002 000,001 965,001 971,001 931,257 589 800
07 mars 20242 109,002 115,002 039,002 046,002 004,733 748 000
06 mars 20242 094,002 108,002 085,002 104,002 061,563 970 500
05 mars 20242 117,502 118,002 091,002 094,002 051,773 334 200
04 mars 20242 131,002 142,002 115,002 125,502 082,632 883 500
01 mars 20242 136,502 148,002 125,002 134,002 090,962 396 100
29 févr. 20242 135,502 136,502 105,502 132,002 089,003 319 800
28 févr. 20242 150,002 157,502 120,002 120,002 077,243 253 500
27 févr. 20242 143,502 187,002 143,502 156,002 112,523 365 300
26 févr. 20242 177,502 179,002 138,002 140,502 097,333 441 300
22 févr. 20242 160,002 172,502 142,502 166,502 122,803 251 900
21 févr. 20242 161,002 169,502 136,002 147,002 103,701 957 600
20 févr. 20242 162,502 183,002 144,002 153,502 110,072 546 200
19 févr. 20242 133,002 164,002 126,002 147,502 104,192 954 300
16 févr. 20242 089,002 122,002 072,002 118,002 075,283 618 300
15 févr. 20242 074,502 097,002 027,002 080,502 038,544 207 200
14 févr. 20242 039,002 050,502 002,002 045,502 004,243 607 500
13 févr. 20242 001,502 035,001 988,502 031,001 990,046 569 100
09 févr. 20242 062,002 072,502 024,002 031,001 990,044 175 800
08 févr. 20242 055,002 066,502 036,002 051,502 010,122 529 900
07 févr. 20242 016,002 068,502 016,002 044,002 002,772 816 500
06 févr. 20242 020,002 033,502 014,002 015,001 974,363 924 300
05 févr. 20242 055,002 069,002 031,002 034,001 992,982 487 800
02 févr. 20242 041,002 048,502 021,002 021,001 980,242 551 500
01 févr. 20242 026,002 058,002 018,502 051,002 009,632 821 300
31 janv. 20241 997,002 037,001 994,002 032,501 991,513 787 300
30 janv. 20242 045,002 048,002 010,002 011,501 970,934 965 700
29 janv. 20242 060,002 099,002 059,502 080,502 038,542 764 400
26 janv. 20242 056,502 075,002 030,002 030,001 989,062 172 000
25 janv. 20242 035,002 071,502 034,002 063,502 021,882 474 900
24 janv. 20242 066,002 076,502 040,002 041,001 999,842 375 500
23 janv. 20242 062,002 080,502 043,502 049,002 007,672 979 200
22 janv. 20242 040,502 066,002 037,502 062,002 020,412 930 000
19 janv. 20242 035,502 048,502 007,502 024,001 983,182 521 800
18 janv. 20241 990,002 025,501 989,502 005,001 964,562 191 800
17 janv. 20241 999,002 032,501 986,001 990,001 949,863 237 400
16 janv. 20241 985,002 000,001 973,001 991,001 950,841 991 300
15 janv. 20241 970,001 983,501 970,001 977,501 937,62417 200
12 janv. 20241 985,502 007,001 965,501 983,001 943,013 551 900
11 janv. 20241 950,501 984,001 943,501 955,501 916,065 362 600
10 janv. 20241 928,501 947,501 925,501 938,001 898,913 144 900
09 janv. 20241 938,001 948,501 921,501 928,001 889,112 833 800
*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...