La bourse ferme dans 30 min

Yamaha Motor Co., Ltd. (7272.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
1 608,00+80,50 (+5,27 %)
À la clôture : 03:15PM JST
Durée:
05 juil. 2023 - 05 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juil. 20241 552,501 608,001 551,501 608,001 608,0010 437 000
03 juil. 20241 497,001 527,501 483,501 527,501 527,505 069 300
02 juil. 20241 479,001 508,001 471,001 499,501 499,504 639 100
01 juil. 20241 502,001 504,501 479,001 485,001 485,003 955 500
28 juin 20241 486,001 494,001 475,501 489,001 489,004 623 500
27 juin 20241 476,001 487,501 472,001 481,001 481,004 549 500
27 juin 202425 Dividende
26 juin 20241 512,501 519,501 500,001 507,001 482,005 455 900
25 juin 20241 497,501 523,501 488,501 512,501 487,414 646 000
24 juin 20241 504,001 504,001 478,001 486,501 461,844 305 500
21 juin 20241 495,001 502,501 486,501 490,501 465,773 401 100
20 juin 20241 490,001 495,001 471,001 491,001 466,272 562 300
19 juin 20241 498,001 514,501 489,001 490,001 465,282 806 900
18 juin 20241 490,001 492,501 482,501 491,001 466,272 839 700
17 juin 20241 510,001 512,001 466,001 470,001 445,614 044 900
14 juin 20241 505,001 520,001 479,001 516,001 490,856 264 400
13 juin 20241 522,001 527,001 498,001 505,501 480,523 333 300
12 juin 20241 510,001 518,001 491,001 511,501 486,433 280 300
11 juin 20241 513,001 532,001 513,001 521,001 495,773 051 500
10 juin 20241 499,001 512,001 495,001 506,501 481,512 607 400
07 juin 20241 490,001 507,001 487,501 499,001 474,133 296 400
06 juin 20241 500,001 512,501 487,001 489,001 464,303 833 200
05 juin 20241 504,001 506,501 476,001 482,001 457,414 023 100
04 juin 20241 500,001 519,501 495,001 515,001 489,873 874 700
03 juin 20241 539,001 549,001 500,501 524,001 498,727 215 100
31 mai 20241 525,001 534,001 511,501 532,501 507,086 392 300
30 mai 20241 495,001 517,501 477,501 510,501 485,443 357 800
29 mai 20241 517,501 532,501 495,501 501,001 476,103 195 600
28 mai 20241 510,001 525,001 497,001 517,501 492,332 267 200
27 mai 20241 498,001 515,001 496,001 515,001 489,872 101 200
24 mai 20241 475,001 507,001 469,001 494,501 469,712 717 700
23 mai 20241 512,001 515,001 480,501 498,001 473,154 020 600
22 mai 20241 519,501 538,001 512,001 523,501 498,234 586 400
21 mai 20241 518,001 544,001 515,001 518,001 492,824 379 600
20 mai 20241 480,001 529,501 479,001 511,001 485,934 790 000
17 mai 20241 447,001 473,001 445,001 468,501 444,143 468 800
16 mai 20241 485,001 497,501 446,001 463,501 439,225 129 400
15 mai 20241 485,001 526,001 482,001 499,501 474,627 861 600
14 mai 20241 452,501 496,001 443,501 480,501 455,9415 806 200
13 mai 20241 427,501 429,001 386,001 392,501 369,406 318 900
10 mai 20241 445,001 451,001 424,501 438,001 414,144 560 100
09 mai 20241 418,001 423,501 403,001 420,501 396,943 834 900
08 mai 20241 425,001 425,001 400,001 404,501 381,205 074 500
07 mai 20241 430,501 435,001 419,001 429,001 405,294 624 100
02 mai 20241 433,501 439,501 416,001 427,001 403,333 984 900
01 mai 20241 450,001 457,001 428,001 444,501 420,544 892 000
30 avr. 20241 429,501 476,001 419,001 476,001 451,517 206 600
26 avr. 20241 426,501 428,501 402,001 406,501 383,175 375 400
25 avr. 20241 446,001 446,001 421,501 426,501 402,843 478 000
24 avr. 20241 426,001 446,001 423,501 443,501 419,553 638 100
23 avr. 20241 420,501 437,001 416,501 420,501 396,943 015 200
22 avr. 20241 402,501 424,001 391,501 417,001 393,494 117 700
19 avr. 20241 419,501 420,001 376,501 379,501 356,625 869 200
18 avr. 20241 399,001 427,501 386,501 415,501 392,024 042 400
17 avr. 20241 420,001 426,501 400,001 417,501 393,985 201 600
16 avr. 20241 401,001 414,001 381,001 392,001 368,914 301 700
15 avr. 20241 405,001 416,001 391,001 411,001 387,593 622 100
12 avr. 20241 424,001 424,001 408,001 416,501 393,003 963 200
11 avr. 20241 410,001 417,001 404,001 411,501 388,084 128 200
10 avr. 20241 431,001 441,001 425,001 429,501 405,793 346 400
09 avr. 20241 460,001 464,001 432,001 433,501 409,723 825 500
08 avr. 20241 434,001 450,001 429,001 440,501 416,602 660 900
05 avr. 20241 430,001 431,501 411,501 420,001 396,444 218 800
04 avr. 20241 469,501 470,001 447,001 450,501 426,443 828 400
03 avr. 20241 434,001 447,001 420,501 432,501 408,743 998 000
02 avr. 20241 456,001 467,501 446,001 446,001 422,015 153 500
01 avr. 20241 437,501 447,001 416,001 440,001 416,115 167 700
29 mars 20241 414,501 438,001 410,001 428,001 404,313 267 300
28 mars 20241 387,001 411,001 382,501 389,501 366,454 348 200
27 mars 20241 399,001 400,001 385,001 392,001 368,915 096 100
26 mars 20241 370,001 400,001 368,001 395,501 372,354 111 200
25 mars 20241 400,001 402,001 375,501 376,001 353,173 583 400
22 mars 20241 400,001 407,001 393,001 403,501 380,224 480 800
21 mars 20241 392,501 414,001 390,001 395,001 371,866 109 600
19 mars 20241 370,501 375,001 352,501 374,501 351,705 054 800
18 mars 20241 353,501 368,501 345,501 366,501 343,834 241 900
15 mars 20241 358,001 358,501 326,501 330,001 307,945 019 900
14 mars 20241 330,501 349,501 329,501 340,501 318,263 938 500
13 mars 20241 345,001 358,501 335,501 343,001 320,725 037 200
12 mars 20241 321,501 335,501 306,501 334,501 312,364 477 400
11 mars 20241 311,001 331,001 300,501 328,501 306,465 200 700
08 mars 20241 334,501 339,001 312,001 331,501 309,417 901 600
07 mars 20241 387,001 390,001 344,001 346,501 324,166 143 000
06 mars 20241 372,001 393,001 365,501 387,501 364,485 367 700
05 mars 20241 350,001 370,001 349,001 362,001 339,413 868 400
04 mars 20241 383,001 383,501 357,501 358,501 335,964 272 300
01 mars 20241 347,001 379,501 347,001 375,001 352,195 478 000
29 févr. 20241 348,501 352,001 325,501 339,501 317,2810 980 500
28 févr. 20241 374,001 374,501 346,001 363,001 340,398 841 500
27 févr. 20241 372,001 399,001 366,001 366,001 343,347 420 300
26 févr. 20241 383,001 392,001 373,501 374,001 351,214 864 900
22 févr. 20241 380,001 398,001 376,501 383,001 360,064 448 300
21 févr. 20241 368,001 401,501 368,001 378,501 355,635 024 100
20 févr. 20241 372,501 385,501 367,501 382,501 359,574 998 100
19 févr. 20241 381,001 385,501 345,001 362,501 339,906 869 200
16 févr. 20241 379,501 400,501 369,001 378,501 355,637 154 000
15 févr. 20241 430,001 458,001 363,001 380,001 357,1113 193 300
14 févr. 20241 428,001 443,001 416,501 438,001 414,148 418 100
13 févr. 20241 432,001 476,001 413,501 470,001 445,617 293 700
09 févr. 20241 427,001 453,501 420,501 432,501 408,745 162 400
*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...