La bourse ferme dans 1 h 2 min

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
3 390,00+17,00 (+0,50 %)
À la clôture : 03:15PM JST
Durée:
14 mai 2023 - 14 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 20243 379,003 420,003 359,003 390,003 390,008 847 100
13 mai 20243 365,003 403,003 348,003 373,003 373,009 469 800
10 mai 20243 345,003 428,003 345,003 385,003 385,0011 926 600
09 mai 20243 321,003 371,003 317,003 331,003 331,0013 537 800
08 mai 20243 420,003 446,003 316,003 321,003 321,0026 595 800
07 mai 20243 544,003 550,003 402,003 467,003 467,0031 322 100
02 mai 20243 634,003 775,003 531,003 544,003 544,0044 936 600
01 mai 20243 594,003 679,003 582,003 634,003 634,0013 087 500
30 avr. 20243 600,003 656,003 593,003 620,003 620,0019 369 000
26 avr. 20243 511,003 552,003 488,003 529,003 529,007 991 400
25 avr. 20243 524,003 568,003 483,003 497,003 497,009 014 800
24 avr. 20243 492,003 562,003 487,003 559,003 559,0013 004 900
23 avr. 20243 535,003 553,003 470,003 496,003 496,009 875 900
22 avr. 20243 479,003 541,003 449,003 477,003 477,0011 761 400
19 avr. 20243 466,003 492,003 398,003 452,003 452,0013 353 800
18 avr. 20243 388,003 494,003 387,003 467,003 467,009 955 800
17 avr. 20243 519,003 537,003 440,003 442,003 442,0010 556 400
16 avr. 20243 610,003 625,003 489,003 492,003 492,0015 508 300
15 avr. 20243 556,003 653,003 543,003 634,003 634,0012 752 600
12 avr. 20243 620,003 639,003 592,003 617,003 617,0012 530 100
11 avr. 20243 543,003 613,003 535,003 597,003 597,0010 301 100
10 avr. 20243 610,003 615,003 568,003 579,003 579,009 611 400
09 avr. 20243 531,003 631,003 524,003 631,003 631,0014 535 600
08 avr. 20243 495,003 553,003 486,003 522,003 522,0010 820 500
05 avr. 20243 450,003 480,003 436,003 472,003 472,009 064 600
04 avr. 20243 517,003 548,003 485,003 493,003 493,0013 294 600
03 avr. 20243 425,003 463,003 394,003 438,003 438,0010 746 700
02 avr. 20243 450,003 483,003 426,003 449,003 449,0010 545 400
01 avr. 20243 485,003 516,003 376,003 422,003 422,0011 828 700
29 mars 20243 462,003 511,003 451,003 495,003 495,004 231 400
28 mars 20243 500,003 526,003 466,003 483,003 483,0011 765 600
28 mars 202435 Dividende
27 mars 20243 547,003 572,003 526,003 538,003 503,0012 999 500
26 mars 20243 506,003 543,003 498,003 522,003 487,169 512 500
25 mars 20243 572,003 576,003 534,003 549,003 513,8910 126 300
22 mars 20243 609,003 616,003 543,003 572,003 536,6614 125 300
21 mars 20243 539,003 583,003 515,003 551,003 515,8717 051 400
19 mars 20243 400,003 458,003 396,003 449,003 414,8818 321 300
18 mars 20243 340,003 440,003 337,003 420,003 386,1720 861 600
15 mars 20243 238,003 343,003 232,003 308,003 275,2846 584 300
14 mars 20243 166,003 206,003 143,003 195,003 163,3911 397 900
13 mars 20243 250,003 255,003 179,003 187,003 155,4714 047 500
12 mars 20243 190,003 197,003 117,003 195,003 163,3917 909 800
11 mars 20243 273,003 275,003 190,003 235,003 203,0016 583 600
08 mars 20243 290,003 351,003 274,003 312,003 279,2418 832 700
07 mars 20243 290,003 339,003 251,003 263,003 230,7214 985 400
06 mars 20243 280,003 307,003 255,003 287,003 254,4815 091 500
05 mars 20243 234,003 299,003 226,003 287,003 254,4811 953 000
04 mars 20243 292,003 293,003 238,003 258,003 225,7714 456 700
01 mars 20243 205,003 276,003 196,003 268,003 235,6714 382 000
29 févr. 20243 230,003 245,003 168,003 205,003 173,2923 213 300
28 févr. 20243 256,003 275,003 192,003 216,003 184,1935 621 700
27 févr. 20243 300,003 324,003 262,003 269,003 236,6616 689 300
26 févr. 20243 334,003 349,003 270,003 300,003 267,3522 657 600
22 févr. 20243 190,003 255,003 184,003 250,003 217,8523 329 200
21 févr. 20243 170,003 189,003 124,003 154,003 122,8014 859 800
20 févr. 20243 232,003 271,003 113,003 129,003 098,0525 949 700
19 févr. 20243 070,003 200,003 067,003 196,003 164,3822 829 800
16 févr. 20242 980,003 073,002 979,503 047,003 016,8620 088 000
15 févr. 20242 950,002 975,002 933,002 960,002 930,7219 298 000
14 févr. 20242 892,002 924,002 865,002 914,502 885,6721 235 300
13 févr. 20242 799,502 892,502 787,002 889,502 860,9226 613 900
09 févr. 20242 784,002 831,002 747,002 770,002 742,6023 178 700
08 févr. 20242 799,502 799,502 726,002 749,002 721,8121 513 200
07 févr. 20242 700,002 812,502 699,002 782,002 754,4846 639 200
06 févr. 20242 515,502 537,002 480,502 535,002 509,9214 906 500
05 févr. 20242 558,502 559,502 514,002 515,502 490,6213 142 200
02 févr. 20242 564,502 568,002 536,002 545,002 519,8211 217 700
01 févr. 20242 540,002 564,502 527,002 561,502 536,1611 053 000
31 janv. 20242 533,002 565,002 525,002 565,002 539,6310 854 000
30 janv. 20242 526,502 541,002 509,502 529,002 503,988 245 600
29 janv. 20242 510,002 553,002 508,002 542,502 517,3510 264 500
26 janv. 20242 510,002 511,002 477,002 477,502 452,9911 191 400
25 janv. 20242 527,502 544,002 508,002 524,002 499,039 680 300
24 janv. 20242 593,502 593,502 523,002 529,502 504,4815 169 600
23 janv. 20242 603,002 618,002 568,502 575,002 549,5313 155 300
22 janv. 20242 590,002 606,502 566,502 602,502 576,7516 635 000
19 janv. 20242 599,502 600,002 556,502 578,502 552,9914 964 000
18 janv. 20242 573,002 598,002 545,002 545,002 519,8218 795 800
17 janv. 20242 500,002 598,502 494,002 551,002 525,7629 684 000
16 janv. 20242 476,002 480,002 447,002 474,502 450,0213 520 500
15 janv. 20242 420,002 445,002 404,002 442,002 417,842 977 600
12 janv. 20242 399,502 417,002 382,002 413,502 389,6216 521 400
11 janv. 20242 370,002 398,002 360,002 371,502 348,0415 885 200
10 janv. 20242 329,002 339,002 318,502 326,502 303,4810 935 800
09 janv. 20242 380,002 382,002 301,002 302,502 279,7215 780 000
05 janv. 20242 301,002 353,002 294,002 353,002 329,7213 720 200
04 janv. 20242 267,502 305,002 231,002 287,502 264,8714 501 200
29 déc. 20232 255,002 285,502 237,002 253,502 231,2110 122 500
28 déc. 20232 248,502 262,002 219,002 245,002 222,797 595 900
28 déc. 20233:1 Fractionnement d'actions
27 déc. 20232 213,672 240,332 213,672 240,332 218,179 794 100
26 déc. 20232 207,332 214,332 200,332 212,672 190,787 759 500
25 déc. 20232 225,002 228,002 202,002 207,002 185,176 232 800
22 déc. 20232 204,332 223,332 198,672 217,332 195,409 558 900
21 déc. 20232 214,332 216,672 196,332 208,672 186,8210 766 100
20 déc. 20232 238,332 254,002 230,672 237,672 215,5312 233 700
19 déc. 20232 197,672 230,002 186,672 223,002 201,0113 692 300
18 déc. 20232 226,332 234,332 192,672 205,002 183,1913 645 500
15 déc. 20232 211,002 244,002 203,002 234,672 212,5618 976 800
*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...