Marchés français ouverture 7 h 25 min

Acom Co., Ltd. (8572.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
415,90+7,30 (+1,79 %)
À la clôture : 03:15PM JST
Durée:
03 juil. 2023 - 03 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juil. 2024410,00418,10410,00415,90415,902 126 600
01 juil. 2024409,00409,70404,60408,60408,60998 500
28 juin 2024409,00409,20403,00409,00409,001 053 900
27 juin 2024407,80408,90403,90408,90408,90865 000
26 juin 2024409,00409,00404,60408,30408,301 160 200
25 juin 2024408,00409,90404,40408,90408,901 676 000
24 juin 2024400,80408,20397,40407,50407,502 404 400
21 juin 2024399,20402,80397,10401,40401,402 054 400
20 juin 2024393,50397,70392,00397,70397,701 742 100
19 juin 2024391,10393,80388,70390,60390,601 185 400
18 juin 2024385,00394,90384,30390,20390,201 800 000
17 juin 2024383,40383,40378,70379,00379,001 165 100
14 juin 2024380,60384,60379,30384,60384,601 393 400
13 juin 2024388,50389,20380,20380,40380,401 061 600
12 juin 2024388,90389,40384,40387,40387,401 055 400
11 juin 2024387,00393,50387,00390,00390,001 177 600
10 juin 2024377,10388,50376,90385,20385,201 792 200
07 juin 2024387,30388,50383,60385,10385,10722 700
06 juin 2024390,30392,50386,70387,30387,30962 900
05 juin 2024388,50388,50382,70386,80386,801 247 500
04 juin 2024393,00395,20389,20389,30389,301 755 400
03 juin 2024400,00402,00391,00395,30395,301 595 200
31 mai 2024396,40403,00396,00402,30402,301 756 000
30 mai 2024388,40398,60388,00397,10397,10724 900
29 mai 2024397,00400,70395,90396,40396,40674 900
28 mai 2024401,50402,90398,10399,80399,80838 000
27 mai 2024397,00400,90395,50400,90400,901 135 800
24 mai 2024389,50398,20387,80395,00395,001 352 500
23 mai 2024389,50392,40385,10392,40392,40728 400
22 mai 2024387,00391,00385,30387,70387,701 096 000
21 mai 2024397,10397,70389,00389,00389,001 358 600
20 mai 2024394,70402,20394,50398,50398,50914 000
17 mai 2024395,30396,70389,80394,50394,50749 600
16 mai 2024403,90404,60390,50395,40395,401 770 800
15 mai 2024413,90414,40403,90403,90403,90942 500
14 mai 2024410,60421,20408,30412,00412,001 817 700
13 mai 2024407,10408,70400,40404,00404,001 202 200
10 mai 2024409,30417,00399,30406,00406,002 401 500
09 mai 2024406,90412,30406,30408,00408,001 327 700
08 mai 2024405,20408,50403,20405,30405,30670 900
07 mai 2024407,10409,40401,30408,30408,30959 600
02 mai 2024400,80405,30400,30404,10404,10798 100
01 mai 2024404,50405,30401,10402,30402,30748 300
30 avr. 2024402,00408,00400,00408,00408,001 161 000
26 avr. 2024394,10402,50392,40401,80401,801 330 700
25 avr. 2024398,20398,90393,10394,00394,00754 400
24 avr. 2024395,50402,30394,20401,30401,30871 600
23 avr. 2024394,60397,40392,80394,80394,80604 500
22 avr. 2024398,00399,20393,30394,20394,20784 800
19 avr. 2024399,10399,90387,50391,90391,901 335 500
18 avr. 2024395,00400,90393,20399,10399,10745 800
17 avr. 2024402,50403,10395,30395,80395,801 307 800
16 avr. 2024412,00413,60400,80402,40402,401 687 300
15 avr. 2024412,00416,50405,00416,50416,501 309 700
12 avr. 2024410,40417,20406,20416,10416,101 497 100
11 avr. 2024405,90410,00400,30408,40408,401 421 300
10 avr. 2024415,70416,50407,10410,50410,501 363 500
09 avr. 2024402,10417,20401,90416,10416,102 380 100
08 avr. 2024401,40402,40398,40401,00401,001 132 200
05 avr. 2024395,00398,50391,50397,00397,001 370 000
04 avr. 2024394,50401,90393,30399,40399,401 507 100
03 avr. 2024390,00393,50387,60392,10392,101 230 200
02 avr. 2024396,50396,60387,50390,50390,501 170 800
01 avr. 2024405,70405,70393,10393,80393,801 071 000
29 mars 2024400,10405,60398,10402,60402,60714 000
28 mars 2024401,80403,30394,60401,60401,601 745 200
28 mars 20246 Dividende
27 mars 2024402,00409,90401,40408,40402,401 756 900
26 mars 2024399,40401,80397,20399,90394,02640 000
25 mars 2024407,20407,20399,10399,30393,431 080 000
22 mars 2024404,30405,80399,90405,10399,15970 900
21 mars 2024404,60407,20399,40402,00396,091 750 600
19 mars 2024391,00402,60390,00397,60391,761 841 000
18 mars 2024394,80398,00389,10392,30386,541 339 900
15 mars 2024388,70393,30386,70393,30387,521 607 200
14 mars 2024386,00389,10384,10388,80383,091 274 600
13 mars 2024392,90393,40385,10386,70381,021 493 900
12 mars 2024383,70392,40382,40391,60385,851 273 500
11 mars 2024388,30391,80382,50387,00381,311 636 400
08 mars 2024388,00393,70383,60392,10386,341 261 900
07 mars 2024388,30392,80387,10389,70383,971 620 800
06 mars 2024393,10396,00380,50385,20379,542 502 500
05 mars 2024373,20392,50371,60389,90384,173 172 900
04 mars 2024374,00375,50367,60372,90367,422 188 700
01 mars 2024373,20377,80373,20373,50368,011 423 400
29 févr. 2024379,90388,00372,30372,30366,8314 386 300
28 févr. 2024380,00384,50376,60377,00371,462 187 800
27 févr. 2024386,00387,00378,60379,20373,632 616 600
26 févr. 2024389,70394,50384,60385,50379,841 508 000
22 févr. 2024392,60394,90384,30384,30378,651 853 300
21 févr. 2024400,00400,60388,10388,50382,791 945 000
20 févr. 2024405,80406,00397,50397,50391,662 496 500
19 févr. 2024398,00406,40397,00404,30398,362 588 100
16 févr. 2024392,00398,20389,00391,60385,852 341 500
15 févr. 2024397,30400,00384,50386,00380,333 089 500
14 févr. 2024385,90396,00384,00395,10389,303 313 900
13 févr. 2024378,80390,40376,30386,40380,723 878 900
09 févr. 2024370,00376,90366,80376,70371,172 461 900
08 févr. 2024365,00372,50362,00370,30364,862 515 000
07 févr. 2024372,00372,00358,50362,80357,473 966 800
*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...