Marchés français ouverture 5 h 39 min

Mitsui O.S.K. Lines, Ltd. (9104.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
5 202,00-56,00 (-1,06 %)
À partir de 10:01AM JST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 20245 250,005 250,005 174,005 202,005 202,001 291 800
28 mai 20245 207,005 287,005 171,005 258,005 258,004 224 900
27 mai 20245 159,005 290,005 142,005 184,005 184,006 282 500
24 mai 20245 048,005 108,005 040,005 078,005 078,002 886 000
23 mai 20245 041,005 095,005 029,005 074,005 074,001 598 000
22 mai 20245 116,005 147,005 046,005 047,005 047,002 925 800
21 mai 20245 130,005 182,005 116,005 148,005 148,003 411 400
20 mai 20245 076,005 133,005 065,005 121,005 121,003 989 600
17 mai 20245 059,005 095,005 013,005 064,005 064,003 202 800
16 mai 20245 060,005 073,004 973,005 031,005 031,003 269 700
15 mai 20245 100,005 101,005 040,005 077,005 077,004 010 300
14 mai 20245 031,005 120,005 030,005 110,005 110,006 076 400
13 mai 20244 955,005 029,004 923,005 019,005 019,005 487 700
10 mai 20244 900,004 999,004 889,004 969,004 969,007 603 500
09 mai 20244 791,004 840,004 663,004 816,004 816,005 271 200
08 mai 20244 775,004 789,004 670,004 759,004 759,005 727 900
07 mai 20244 719,004 782,004 687,004 764,004 764,004 978 400
02 mai 20244 714,004 733,004 631,004 660,004 660,004 953 100
01 mai 20244 968,004 970,004 729,004 729,004 729,008 444 200
30 avr. 20244 783,004 990,004 738,004 990,004 990,0015 775 300
26 avr. 20244 615,004 713,004 591,004 713,004 713,003 188 900
25 avr. 20244 706,004 713,004 611,004 615,004 615,002 638 200
24 avr. 20244 697,004 726,004 658,004 706,004 706,002 974 400
23 avr. 20244 720,004 752,004 671,004 687,004 687,003 639 800
22 avr. 20244 590,004 742,004 564,004 729,004 729,005 245 900
19 avr. 20244 529,004 685,004 491,004 590,004 590,008 209 700
18 avr. 20244 509,004 567,004 496,004 538,004 538,002 810 600
17 avr. 20244 506,004 566,004 493,004 506,004 506,004 105 300
16 avr. 20244 690,004 697,004 450,004 450,004 450,006 735 700
15 avr. 20244 552,004 668,004 550,004 664,004 664,005 068 900
12 avr. 20244 604,004 604,004 513,004 550,004 550,002 688 900
11 avr. 20244 556,004 610,004 526,004 582,004 582,002 573 000
10 avr. 20244 510,004 574,004 498,004 563,004 563,003 068 600
09 avr. 20244 540,004 563,004 496,004 516,004 516,002 519 700
08 avr. 20244 552,004 575,004 509,004 540,004 540,002 857 100
05 avr. 20244 550,004 570,004 510,004 525,004 525,002 906 500
04 avr. 20244 569,004 585,004 503,004 541,004 541,003 267 300
03 avr. 20244 416,004 537,004 403,004 502,004 502,004 859 200
02 avr. 20244 535,004 579,004 425,004 429,004 429,006 059 800
01 avr. 20244 595,004 617,004 494,004 520,004 520,004 814 100
29 mars 20244 623,004 633,004 526,004 610,004 610,004 096 700
28 mars 20244 683,004 722,004 550,004 612,004 612,007 463 400
28 mars 202490 Dividende
27 mars 20244 810,004 854,004 755,004 758,004 668,006 481 700
26 mars 20244 702,004 744,004 686,004 726,004 636,604 539 500
25 mars 20244 756,004 785,004 655,004 715,004 625,815 798 400
22 mars 20244 686,004 753,004 670,004 715,004 625,816 041 000
21 mars 20244 709,004 735,004 631,004 662,004 573,828 692 300
19 mars 20244 808,004 867,004 668,004 772,004 681,736 401 200
18 mars 20244 859,004 889,004 786,004 819,004 727,854 193 200
15 mars 20244 760,004 763,004 670,004 735,004 645,4413 161 200
14 mars 20244 701,004 755,004 665,004 747,004 657,214 462 000
13 mars 20244 810,004 825,004 645,004 672,004 583,635 564 000
12 mars 20244 757,004 800,004 717,004 775,004 684,684 386 300
11 mars 20244 867,004 867,004 747,004 789,004 698,414 959 700
08 mars 20244 912,004 956,004 855,004 913,004 820,074 301 100
07 mars 20245 003,005 006,004 891,004 921,004 827,925 940 100
06 mars 20245 016,005 051,004 983,004 993,004 898,554 865 400
05 mars 20245 082,005 114,005 000,005 029,004 933,875 347 700
04 mars 20245 176,005 182,005 070,005 082,004 985,876 299 300
01 mars 20245 100,005 187,005 085,005 175,005 077,115 744 100
29 févr. 20245 105,005 186,005 100,005 132,005 034,936 154 900
28 févr. 20245 139,005 182,005 063,005 090,004 993,726 119 800
27 févr. 20245 254,005 282,005 154,005 165,005 067,306 035 400
26 févr. 20245 345,005 377,005 257,005 273,005 173,265 961 100
22 févr. 20245 375,005 467,005 325,005 378,005 276,276 352 300
21 févr. 20245 290,005 511,005 279,005 351,005 249,789 106 300
20 févr. 20245 270,005 382,005 256,005 324,005 223,296 751 300
19 févr. 20245 301,005 310,005 205,005 262,005 162,473 968 900
16 févr. 20245 230,005 387,005 202,005 287,005 186,997 542 000
15 févr. 20245 220,005 265,005 152,005 215,005 116,364 471 700
14 févr. 20245 100,005 239,005 088,005 237,005 137,944 860 500
13 févr. 20244 979,005 105,004 952,005 099,005 002,555 018 900
09 févr. 20245 000,005 048,004 948,005 000,004 905,428 302 000
08 févr. 20245 282,005 305,005 208,005 222,005 123,224 132 600
07 févr. 20245 122,005 295,005 118,005 285,005 185,036 827 000
06 févr. 20245 167,005 195,005 118,005 118,005 021,194 237 500
05 févr. 20245 252,005 267,005 097,005 133,005 035,917 273 700
02 févr. 20245 200,005 259,005 102,005 208,005 109,499 009 900
01 févr. 20245 317,005 395,005 274,005 317,005 216,436 756 000
31 janv. 20245 310,005 339,005 131,005 310,005 209,5614 640 700
30 janv. 20245 229,005 374,005 188,005 328,005 227,228 879 800
29 janv. 20245 140,005 229,005 113,005 225,005 126,174 950 800
26 janv. 20245 277,005 305,005 106,005 113,005 016,287 456 000
25 janv. 20245 180,005 262,005 158,005 232,005 133,036 426 300
24 janv. 20245 157,005 195,005 115,005 128,005 031,004 715 100
23 janv. 20245 188,005 266,005 152,005 173,005 075,156 300 600
22 janv. 20245 069,005 200,004 993,005 200,005 101,646 433 000
19 janv. 20245 250,005 251,005 056,005 157,005 059,457 115 200
18 janv. 20245 195,005 282,005 137,005 157,005 059,457 923 900
17 janv. 20245 188,005 422,005 165,005 166,005 068,2814 057 400
16 janv. 20245 112,005 231,005 087,005 150,005 052,5810 739 000
15 janv. 20244 856,005 035,004 856,005 031,004 935,843 675 100
12 janv. 20244 830,004 882,004 802,004 844,004 752,375 686 600
11 janv. 20244 800,004 836,004 767,004 790,004 699,394 317 400
10 janv. 20244 784,004 815,004 755,004 780,004 689,585 132 100
09 janv. 20244 788,004 891,004 773,004 802,004 711,176 416 800
05 janv. 20244 885,004 942,004 801,004 908,004 815,168 203 800
04 janv. 20244 797,004 926,004 747,004 872,004 779,8413 546 500
29 déc. 20234 521,004 566,004 483,004 517,004 431,564 440 800
*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...