La bourse est fermée

NCS&A Co., Ltd. (9709.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
793,000,00 (0,00 %)
À la clôture : 03:10PM JST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024793,00793,00793,00793,00793,00200
01 mai 2024791,00793,00785,00793,00793,00800
30 avr. 2024791,00794,00790,00794,00794,002 300
26 avr. 2024788,00791,00787,00791,00791,002 800
25 avr. 2024787,00788,00779,00788,00788,001 400
24 avr. 2024788,00788,00773,00786,00786,005 500
23 avr. 2024777,00788,00777,00788,00788,00700
22 avr. 2024780,00780,00763,00775,00775,001 700
19 avr. 2024788,00789,00762,00780,00780,008 300
18 avr. 2024790,00790,00789,00789,00789,00300
17 avr. 2024790,00793,00785,00791,00791,002 900
16 avr. 2024788,00794,00783,00794,00794,001 600
15 avr. 2024795,00795,00785,00794,00794,00700
12 avr. 2024799,00799,00790,00796,00796,004 200
11 avr. 2024799,00803,00792,00799,00799,0011 300
10 avr. 2024790,00800,00790,00800,00800,006 900
09 avr. 2024782,00802,00782,00793,00793,0041 100
08 avr. 2024775,00790,00775,00782,00782,004 200
05 avr. 2024775,00784,00773,00775,00775,005 700
04 avr. 2024781,00789,00781,00784,00784,002 300
03 avr. 2024766,00793,00766,00781,00781,0011 200
02 avr. 2024782,00786,00775,00775,00775,003 800
01 avr. 2024780,00796,00766,00783,00783,009 100
29 mars 2024800,00800,00781,00789,00789,0010 000
28 mars 2024779,00810,00776,00800,00800,007 900
28 mars 202430 Dividende
27 mars 2024805,00810,00802,00810,00780,003 500
26 mars 2024800,00805,00799,00805,00775,197 900
25 mars 2024801,00803,00798,00803,00773,264 000
22 mars 2024802,00803,00801,00801,00771,33900
21 mars 2024807,00812,00800,00803,00773,2610 400
19 mars 2024814,00815,00805,00805,00775,192 600
18 mars 2024801,00815,00801,00814,00783,8516 600
15 mars 2024797,00802,00797,00801,00771,334 100
14 mars 2024788,00805,00788,00801,00771,3313 600
13 mars 2024784,00795,00784,00794,00764,592 500
12 mars 2024800,00800,00781,00790,00760,742 800
11 mars 2024797,00809,00796,00800,00770,376 500
08 mars 2024784,00800,00784,00800,00770,376 900
07 mars 2024792,00796,00781,00793,00763,636 200
06 mars 2024775,00797,00771,00782,00753,0418 200
05 mars 2024768,00773,00765,00771,00742,4414 100
04 mars 2024777,00777,00761,00768,00739,567 100
01 mars 2024768,00777,00760,00772,00743,419 400
29 févr. 2024771,00777,00764,00777,00748,227 000
28 févr. 2024768,00772,00764,00772,00743,413 600
27 févr. 2024760,00771,00760,00768,00739,565 700
26 févr. 2024746,00775,00740,00772,00743,4124 800
22 févr. 2024742,00744,00740,00743,00715,483 600
21 févr. 2024742,00748,00737,00741,00713,566 500
20 févr. 2024737,00742,00737,00742,00714,522 300
19 févr. 2024730,00743,00730,00743,00715,487 200
16 févr. 2024725,00740,00725,00737,00709,708 200
15 févr. 2024731,00735,00730,00732,00704,894 500
14 févr. 2024723,00735,00723,00735,00707,785 400
13 févr. 2024741,00742,00725,00730,00702,9621 200
09 févr. 2024743,00747,00740,00741,00713,566 200
08 févr. 2024749,00749,00749,00749,00721,26600
07 févr. 2024750,00756,00744,00751,00723,1911 100
06 févr. 2024752,00760,00749,00752,00724,157 500
05 févr. 2024756,00758,00748,00753,00725,117 500
02 févr. 2024752,00761,00752,00758,00729,935 800
01 févr. 2024751,00769,00741,00754,00726,0748 400
31 janv. 2024780,00797,00770,00797,00767,4834 400
30 janv. 2024779,00786,00770,00780,00751,1113 500
29 janv. 2024769,00786,00765,00781,00752,078 200
26 janv. 2024761,00771,00761,00771,00742,445 200
25 janv. 2024766,00774,00760,00774,00745,335 300
24 janv. 2024770,00770,00760,00767,00738,592 600
23 janv. 2024773,00773,00762,00765,00736,674 800
22 janv. 2024767,00769,00760,00767,00738,595 200
19 janv. 2024760,00770,00757,00767,00738,595 300
18 janv. 2024763,00765,00755,00755,00727,042 900
17 janv. 2024771,00772,00761,00761,00732,816 000
16 janv. 2024779,00779,00773,00776,00747,261 000
15 janv. 2024778,00778,00778,00778,00749,19100
12 janv. 2024790,00794,00776,00776,00747,264 000
11 janv. 2024799,00799,00782,00795,00765,566 200
10 janv. 2024791,00799,00790,00799,00769,414 300
09 janv. 2024795,00795,00785,00793,00763,633 500
05 janv. 2024793,00794,00789,00793,00763,632 100
04 janv. 2024792,00793,00787,00793,00763,632 700
29 déc. 2023788,00792,00781,00792,00762,673 200
28 déc. 2023788,00788,00786,00788,00758,811 100
27 déc. 2023786,00788,00783,00783,00754,001 900
26 déc. 2023781,00783,00778,00783,00754,003 300
25 déc. 2023783,00786,00761,00779,00750,156 800
22 déc. 2023769,00778,00769,00778,00749,1920 600
21 déc. 2023756,00779,00756,00765,00736,676 700
20 déc. 2023779,00780,00746,00770,00741,4815 500
19 déc. 2023778,00780,00775,00778,00749,192 600
18 déc. 2023773,00775,00773,00775,00746,304 500
15 déc. 2023771,00779,00766,00775,00746,302 800
14 déc. 2023775,00775,00772,00772,00743,41200
13 déc. 2023773,00780,00770,00779,00750,152 000
12 déc. 2023781,00783,00780,00780,00751,11400
11 déc. 2023780,00783,00779,00783,00754,006 000
08 déc. 2023765,00775,00765,00773,00744,373 200
07 déc. 2023780,00783,00779,00780,00751,112 100
06 déc. 2023788,00788,00750,00773,00744,3712 000
*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...