La bourse est fermée

Nippon Gas Co., Ltd. (8174.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 353,50-47,50 (-1,98 %)
À la clôture : 03:15PM JST
Durée:
09 juil. 2023 - 09 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 juil. 20242 383,002 391,502 323,502 353,502 353,50549 100
05 juil. 20242 410,002 412,502 387,002 401,002 401,00275 600
04 juil. 20242 397,002 434,002 397,002 418,502 418,50246 600
03 juil. 20242 395,002 418,002 394,502 396,502 396,50283 600
02 juil. 20242 373,502 406,002 366,502 394,502 394,50599 400
01 juil. 20242 427,002 457,502 393,002 393,002 393,00294 000
28 juin 20242 440,002 449,002 401,502 417,502 417,50316 200
27 juin 20242 399,502 461,002 391,002 445,002 445,00375 000
26 juin 20242 408,502 428,002 369,002 405,502 405,50600 000
25 juin 20242 325,002 373,002 313,002 358,502 358,50328 900
24 juin 20242 366,002 372,502 315,502 335,502 335,50334 400
21 juin 20242 366,002 387,002 357,502 361,502 361,50771 400
20 juin 20242 350,002 369,502 335,002 354,502 354,50315 400
19 juin 20242 392,002 403,502 366,002 378,502 378,50220 200
18 juin 20242 369,002 385,502 345,002 368,502 368,50502 200
17 juin 20242 353,002 369,502 334,502 363,502 363,50326 000
14 juin 20242 290,502 372,002 256,002 350,502 350,50437 400
13 juin 20242 386,002 393,502 330,002 340,502 340,50255 100
12 juin 20242 412,002 423,002 382,502 394,502 394,50376 600
11 juin 20242 403,002 438,002 403,002 412,002 412,00235 000
10 juin 20242 336,502 429,502 336,502 402,002 402,00262 500
07 juin 20242 323,502 345,502 312,502 334,002 334,00345 600
06 juin 20242 375,002 375,002 320,002 323,502 323,50295 800
05 juin 20242 389,002 389,002 353,002 378,002 378,00309 200
04 juin 20242 361,002 404,502 349,002 404,502 404,50276 000
03 juin 20242 372,002 390,002 349,502 382,502 382,50292 200
31 mai 20242 372,002 394,502 367,002 389,502 389,50406 900
30 mai 20242 334,002 375,002 325,002 364,502 364,50271 900
29 mai 20242 370,002 386,502 318,502 339,002 339,00392 700
28 mai 20242 410,002 413,502 387,502 396,502 396,50208 700
27 mai 20242 418,002 423,002 390,002 416,502 416,50221 800
24 mai 20242 382,002 423,002 382,002 416,002 416,00166 400
23 mai 20242 417,502 421,002 386,002 414,502 414,50235 800
22 mai 20242 464,502 472,502 428,502 435,002 435,00241 100
21 mai 20242 510,002 527,502 491,502 497,002 497,00236 100
20 mai 20242 466,002 493,002 450,002 493,002 493,00289 300
17 mai 20242 466,002 475,502 439,002 447,502 447,50122 700
16 mai 20242 450,002 459,002 427,002 455,002 455,00194 000
15 mai 20242 450,002 465,002 414,502 416,502 416,50178 500
14 mai 20242 467,502 486,502 446,002 460,502 460,50270 700
13 mai 20242 473,502 486,002 439,002 446,502 446,50216 800
10 mai 20242 486,502 506,502 449,502 504,002 504,00323 900
09 mai 20242 463,502 480,002 439,002 451,502 451,50307 400
08 mai 20242 441,502 448,502 413,502 429,502 429,50203 800
07 mai 20242 462,502 479,002 406,002 419,002 419,00413 900
02 mai 20242 450,002 467,002 408,002 422,002 422,00325 100
01 mai 20242 712,502 712,502 478,502 478,502 478,50497 500
30 avr. 20242 601,002 613,002 538,002 568,002 568,00319 700
26 avr. 20242 548,502 624,002 539,002 600,002 600,00316 000
25 avr. 20242 591,002 604,002 550,002 562,002 562,00233 200
24 avr. 20242 580,002 595,502 571,502 582,502 582,50187 400
23 avr. 20242 608,002 619,002 569,502 588,502 588,50188 700
22 avr. 20242 537,002 590,002 531,502 590,002 590,00249 000
19 avr. 20242 517,502 521,002 473,502 489,002 489,00266 700
18 avr. 20242 536,502 559,002 513,002 540,502 540,50192 700
17 avr. 20242 632,502 633,002 529,002 533,502 533,50350 200
16 avr. 20242 620,502 662,502 610,002 630,502 630,50363 200
15 avr. 20242 583,502 655,002 566,002 632,002 632,00226 100
12 avr. 20242 613,502 627,502 592,002 602,502 602,50162 600
11 avr. 20242 570,502 637,502 553,502 613,502 613,50252 600
10 avr. 20242 536,002 606,002 533,002 594,502 594,50236 100
09 avr. 20242 585,002 587,502 528,002 540,502 540,50227 300
08 avr. 20242 606,002 608,002 572,002 584,002 584,00225 800
05 avr. 20242 575,002 604,002 564,002 603,502 603,50229 300
04 avr. 20242 570,002 599,002 558,002 586,002 586,00261 300
03 avr. 20242 547,002 580,502 544,002 563,502 563,50340 600
02 avr. 20242 566,002 582,002 535,502 547,002 547,00344 100
01 avr. 20242 587,002 604,502 562,002 579,002 579,00256 400
29 mars 20242 536,502 569,002 530,502 554,502 554,5093 500
28 mars 20242 555,002 578,502 520,502 536,502 536,50272 600
28 mars 202437.5 Dividende
27 mars 20242 605,502 637,002 582,002 591,002 553,50266 500
26 mars 20242 590,502 593,002 564,002 582,002 544,63288 900
25 mars 20242 680,002 680,002 577,502 601,502 563,85364 600
22 mars 20242 665,002 719,502 659,502 707,002 667,82516 400
21 mars 20242 639,502 696,002 637,502 662,002 623,47496 300
19 mars 20242 590,002 678,502 586,502 634,002 595,88577 600
18 mars 20242 610,502 624,002 555,502 578,502 541,18535 400
15 mars 20242 475,002 486,002 455,002 478,002 442,14279 800
14 mars 20242 500,002 500,002 450,502 476,502 440,66234 600
13 mars 20242 500,002 508,502 464,502 483,002 447,06320 000
12 mars 20242 500,502 532,002 465,002 497,002 460,86402 000
11 mars 20242 490,502 510,002 482,002 508,002 471,70400 600
08 mars 20242 470,002 556,002 457,002 515,002 478,60506 900
07 mars 20242 475,002 497,002 465,002 493,502 457,41239 600
06 mars 20242 405,002 464,002 405,002 464,002 428,34501 400
05 mars 20242 371,002 417,502 368,002 401,002 366,25241 700
04 mars 20242 373,002 377,502 353,002 371,002 336,68223 900
01 mars 20242 330,502 383,502 330,502 375,502 341,12243 600
29 févr. 20242 358,002 379,502 341,502 345,002 311,06378 800
28 févr. 20242 312,502 354,502 309,002 345,002 311,06219 500
27 févr. 20242 300,002 355,002 300,002 307,002 273,61348 000
26 févr. 20242 351,002 358,502 298,002 298,002 264,74379 200
22 févr. 20242 347,002 362,002 316,002 334,502 300,71261 800
21 févr. 20242 359,002 374,502 320,502 341,002 307,12388 600
20 févr. 20242 375,502 380,002 337,002 343,502 309,58174 600
19 févr. 20242 355,002 379,002 352,502 376,002 341,61136 600
16 févr. 20242 381,502 392,502 357,502 363,002 328,80239 200
15 févr. 20242 388,502 409,002 376,002 385,002 350,48243 700
14 févr. 20242 413,502 413,502 357,002 376,002 341,61223 900
*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...