La bourse est fermée

Kawasaki Kisen Kaisha, Ltd. (9107.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 142,50+11,50 (+0,54 %)
À la clôture : 03:15PM JST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242 138,502 171,502 122,502 142,502 142,508 708 600
01 mai 20242 175,002 180,002 109,502 131,002 131,0012 442 700
30 avr. 20242 130,002 221,502 121,502 211,002 211,0022 647 000
26 avr. 20242 037,002 099,002 016,002 091,502 091,5010 041 800
25 avr. 20242 038,502 055,002 008,002 015,502 015,506 642 700
24 avr. 20242 057,002 075,002 032,002 055,002 055,008 190 500
23 avr. 20242 090,002 122,002 056,002 057,002 057,0011 010 500
22 avr. 20242 045,002 099,002 024,502 085,002 085,0010 139 800
19 avr. 20242 039,002 111,501 985,002 042,502 042,5026 056 800
18 avr. 20242 036,502 064,502 030,002 049,002 049,0010 771 300
17 avr. 20241 980,002 070,001 975,002 048,002 048,0020 949 100
16 avr. 20242 078,002 079,501 950,501 958,001 958,0017 032 800
15 avr. 20242 075,002 112,002 034,002 078,502 078,5013 281 200
12 avr. 20242 045,502 055,002 010,502 047,502 047,507 819 700
11 avr. 20242 034,002 047,002 007,502 032,002 032,007 927 600
10 avr. 20242 018,002 034,001 984,002 034,002 034,0011 334 900
09 avr. 20242 007,002 034,001 990,502 020,502 020,509 082 900
08 avr. 20242 010,002 022,501 967,001 997,501 997,5010 286 800
05 avr. 20241 995,502 014,501 980,501 996,001 996,0011 208 300
04 avr. 20242 000,002 053,001 982,002 020,002 020,0015 573 200
03 avr. 20241 955,002 029,501 943,001 974,501 974,5021 734 500
02 avr. 20242 008,002 026,001 947,501 954,001 954,0016 210 900
01 avr. 20242 023,002 058,501 993,002 003,002 003,0014 598 200
29 mars 20242 044,002 051,001 983,502 017,002 017,0012 991 400
28 mars 20242 100,002 117,002 030,002 032,502 032,5014 855 300
28 mars 202450 Dividende
28 mars 20243:1 Fractionnement d'actions
27 mars 20242 148,002 161,332 114,672 114,672 064,6723 211 000
26 mars 20242 112,672 131,672 092,002 126,332 076,0621 273 900
25 mars 20242 122,332 136,332 066,002 093,332 043,8435 253 900
22 mars 20242 113,332 137,002 098,332 112,672 062,7130 843 000
21 mars 20242 123,002 125,332 069,332 097,002 047,4240 207 800
19 mars 20242 169,672 216,332 102,672 136,672 086,1549 580 100
18 mars 20242 171,002 204,332 126,002 178,002 126,5036 019 200
15 mars 20242 169,002 199,672 133,672 144,332 093,6338 493 300
14 mars 20242 147,002 223,672 134,332 200,002 147,9839 131 700
13 mars 20242 243,332 259,002 142,332 143,672 092,9831 450 800
12 mars 20242 222,002 255,002 192,332 227,002 174,3423 564 700
11 mars 20242 271,672 273,332 205,672 233,002 180,2024 673 200
08 mars 20242 316,672 325,002 264,002 290,002 235,8523 643 900
07 mars 20242 359,002 364,672 295,332 304,002 249,5229 600 100
06 mars 20242 375,002 386,002 329,002 348,672 293,1332 572 500
05 mars 20242 403,332 409,332 370,002 391,332 334,7931 867 500
04 mars 20242 586,332 590,002 401,332 410,672 353,6778 113 100
01 mars 20242 360,002 585,002 355,332 582,672 521,6092 875 200
29 févr. 20242 321,672 395,002 317,332 384,332 327,9652 573 500
28 févr. 20242 316,332 330,002 282,332 300,332 245,9429 158 200
27 févr. 20242 357,332 366,332 315,002 318,672 263,8426 122 800
26 févr. 20242 406,672 433,332 351,002 369,002 312,9935 793 600
22 févr. 20242 400,002 471,332 392,332 419,672 362,4652 275 900
21 févr. 20242 349,672 500,002 338,332 389,002 332,5171 329 200
20 févr. 20242 355,672 408,332 345,002 382,002 325,6841 769 000
19 févr. 20242 366,332 374,002 315,002 345,002 289,5529 553 000
16 févr. 20242 280,002 417,672 273,332 354,002 298,3455 072 800
15 févr. 20242 301,332 323,672 249,672 303,332 248,8727 799 200
14 févr. 20242 242,002 303,332 224,332 297,672 243,3430 232 200
13 févr. 20242 176,332 235,002 160,672 231,332 178,5734 849 500
09 févr. 20242 225,002 225,672 175,002 178,002 126,5041 476 200
08 févr. 20242 333,332 360,002 311,002 323,002 268,0730 059 700
07 févr. 20242 283,332 346,002 268,002 341,672 286,3039 419 700
06 févr. 20242 315,672 346,332 278,332 282,672 228,6941 384 700
05 févr. 20242 385,332 394,002 290,672 300,002 245,6255 014 000
02 févr. 20242 332,002 334,672 256,672 328,672 273,6145 449 700
01 févr. 20242 411,672 429,672 357,002 357,002 301,2733 354 000
31 janv. 20242 400,002 414,002 347,672 400,332 343,5850 702 700
30 janv. 20242 336,672 415,002 322,672 402,672 345,8649 175 100
29 janv. 20242 331,332 368,332 316,672 345,002 289,5536 723 900
26 janv. 20242 440,002 470,672 335,332 335,332 280,1268 370 000
25 janv. 20242 400,002 431,332 370,002 418,002 360,8345 594 900
24 janv. 20242 374,332 414,332 359,672 369,672 313,6438 681 100
23 janv. 20242 410,002 456,672 376,672 388,672 332,1947 707 800
22 janv. 20242 350,002 428,672 305,002 423,002 365,7155 659 600
19 janv. 20242 439,002 443,672 356,672 414,332 357,2559 700 000
18 janv. 20242 433,672 512,002 395,332 423,002 365,7188 224 900
17 janv. 20242 463,332 578,332 417,672 443,332 385,56125 666 100
16 janv. 20242 187,002 465,002 181,672 440,332 382,6395 001 600
15 janv. 20242 187,002 325,002 181,672 315,672 260,9128 500 300
12 janv. 20242 160,672 195,002 144,002 165,672 114,4651 169 500
11 janv. 20242 146,672 167,332 124,002 140,002 089,4040 643 700
10 janv. 20242 095,672 138,332 088,672 131,672 081,2639 149 700
09 janv. 20242 135,672 169,002 115,002 120,332 070,2054 345 300
05 janv. 20242 173,332 226,332 126,672 202,332 150,2672 633 600
04 janv. 20242 141,672 179,332 095,002 157,332 106,3269 480 000
29 déc. 20232 007,672 046,331 993,332 016,671 968,9846 608 600
28 déc. 20232 074,672 076,332 008,672 033,671 985,5859 418 900
27 déc. 20232 033,332 123,672 016,672 116,672 066,6285 451 100
26 déc. 20232 053,332 056,671 965,672 010,001 962,4775 909 600
25 déc. 20232 233,332 249,331 993,332 015,671 968,01122 533 500
22 déc. 20232 124,002 213,332 105,002 205,332 153,19138 891 300
21 déc. 20232 005,672 136,331 995,672 116,002 065,97110 586 000
20 déc. 20231 914,002 077,671 897,672 038,331 990,14105 245 400
19 déc. 20231 799,001 931,331 786,671 930,671 885,0268 983 200
18 déc. 20231 776,671 838,331 763,671 826,671 783,4858 699 200
15 déc. 20231 650,001 712,671 624,331 712,671 672,1734 959 600
14 déc. 20231 650,001 663,331 595,331 601,671 563,8019 252 800
13 déc. 20231 692,001 701,671 642,671 651,331 612,2917 645 700
12 déc. 20231 710,001 727,331 674,671 676,001 636,3717 345 400
11 déc. 20231 704,001 722,671 684,331 695,671 655,5721 823 500
08 déc. 20231 703,331 718,331 659,001 670,671 631,1629 397 600
07 déc. 20231 800,001 802,001 734,001 734,001 693,0027 727 500
*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...