Marchés français ouverture 3 h 45 min

MEITEC Group Holdings Inc. (9744.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 962,00+3,00 (+0,10 %)
À partir de 11:35AM JST. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242 977,502 984,002 962,002 962,002 962,0069 400
07 mai 20242 945,002 968,002 930,502 959,002 959,00201 600
02 mai 20242 944,002 944,002 883,002 929,502 929,50126 700
01 mai 20242 950,002 960,002 930,002 947,502 947,50174 000
30 avr. 20242 979,502 979,502 907,002 951,502 951,50340 600
26 avr. 20242 959,502 997,502 927,502 990,002 990,00924 800
25 avr. 20242 920,002 971,002 920,002 946,002 946,00313 800
24 avr. 20242 917,502 942,502 892,502 942,002 942,00289 000
23 avr. 20242 867,002 898,502 845,502 895,502 895,50226 000
22 avr. 20242 851,002 882,002 840,002 865,502 865,50192 500
19 avr. 20242 855,002 855,002 790,502 801,002 801,00302 600
18 avr. 20242 850,002 877,002 832,502 855,502 855,50231 300
17 avr. 20242 880,002 897,502 826,002 854,002 854,00167 900
16 avr. 20242 914,002 920,502 890,002 890,002 890,00171 700
15 avr. 20242 877,002 918,502 877,002 912,502 912,50159 400
12 avr. 20242 909,502 929,002 903,002 922,002 922,00162 300
11 avr. 20242 866,002 913,502 864,502 909,002 909,00260 200
10 avr. 20242 900,002 930,502 896,502 904,002 904,00232 500
09 avr. 20242 885,502 918,002 877,002 912,502 912,50201 900
08 avr. 20242 904,002 906,502 849,502 880,502 880,50195 000
05 avr. 20242 883,002 884,002 847,002 875,502 875,50160 200
04 avr. 20242 892,502 899,502 868,002 880,502 880,50292 200
03 avr. 20242 890,002 912,502 865,002 889,002 889,00239 000
02 avr. 20242 925,002 928,502 862,502 896,502 896,50332 800
01 avr. 20242 990,002 995,002 938,502 961,002 961,00205 900
29 mars 20242 929,002 981,002 924,002 976,002 976,00151 500
28 mars 20243 020,003 020,002 905,502 919,502 919,50309 700
28 mars 202463 Dividende
27 mars 20243 099,003 110,003 078,003 092,003 029,00348 700
26 mars 20243 020,003 056,003 020,003 050,002 987,86192 300
25 mars 20243 076,003 077,003 011,003 018,002 956,51177 700
22 mars 20243 038,003 076,003 022,003 076,003 013,33293 500
21 mars 20243 050,003 064,003 031,003 053,002 990,79273 000
19 mars 20243 001,003 030,002 978,003 025,002 963,37200 400
18 mars 20242 995,003 033,002 984,502 996,002 934,96225 200
15 mars 20242 951,002 981,502 942,502 966,002 905,57258 200
14 mars 20242 976,502 976,502 914,502 966,002 905,57200 000
13 mars 20243 003,003 022,002 961,002 968,002 907,53172 600
12 mars 20242 970,003 000,002 931,002 998,002 936,92275 100
11 mars 20243 004,003 053,002 971,502 998,502 937,41300 700
08 mars 20242 997,503 039,002 976,503 008,002 946,71300 800
07 mars 20243 047,003 058,002 993,503 000,002 938,87241 100
06 mars 20243 063,003 080,003 035,003 041,002 979,04244 800
05 mars 20243 050,003 080,003 036,003 067,003 004,51206 500
04 mars 20243 072,003 078,003 038,003 052,002 989,82302 700
01 mars 20243 092,003 111,003 037,003 085,003 022,14391 700
29 févr. 20243 037,003 046,003 010,003 026,002 964,34285 300
28 févr. 20243 029,003 054,003 023,003 037,002 975,12123 000
27 févr. 20243 034,003 066,003 029,003 042,002 980,02140 500
26 févr. 20243 078,003 080,003 007,003 027,002 965,32194 600
22 févr. 20243 063,003 063,003 025,003 045,002 982,96187 000
21 févr. 20243 017,003 060,003 017,003 043,002 981,00190 800
20 févr. 20243 026,003 037,003 010,003 026,002 964,34144 000
19 févr. 20243 007,003 032,002 976,003 004,002 942,79197 000
16 févr. 20243 083,003 090,002 998,003 014,002 952,59291 700
15 févr. 20243 100,003 100,003 061,003 077,003 014,31400 000
14 févr. 20243 066,003 106,003 043,003 071,003 008,43235 900
13 févr. 20243 047,003 066,003 028,003 066,003 003,53240 000
09 févr. 20243 031,003 066,003 015,003 028,002 966,30215 900
08 févr. 20243 050,003 076,003 027,003 056,002 993,73247 700
07 févr. 20243 065,003 089,003 021,003 044,002 981,98260 100
06 févr. 20243 044,003 055,003 007,003 026,002 964,34250 100
05 févr. 20243 061,003 072,003 013,003 043,002 981,00355 100
02 févr. 20243 155,003 181,003 039,003 047,002 984,92660 000
01 févr. 20242 903,003 124,002 893,003 100,003 036,841 019 100
31 janv. 20242 902,002 938,502 901,002 935,502 875,69228 300
30 janv. 20242 912,502 919,502 901,502 902,002 842,87189 300
29 janv. 20242 908,002 921,002 898,002 904,002 844,83167 300
26 janv. 20242 899,002 922,002 885,502 892,002 833,08274 900
25 janv. 20242 900,002 912,002 882,502 905,002 845,81294 300
24 janv. 20242 942,502 950,502 901,502 912,002 852,67155 100
23 janv. 20242 921,002 974,002 920,002 948,502 888,42168 800
22 janv. 20242 935,002 954,002 924,502 928,002 868,34135 100
19 janv. 20242 884,002 924,502 879,502 912,002 852,67192 000
18 janv. 20242 880,002 898,502 870,002 874,002 815,44251 400
17 janv. 20242 912,002 933,002 891,002 891,002 832,10185 500
16 janv. 20242 940,502 946,502 888,502 889,002 830,14181 000
15 janv. 20242 940,002 940,002 921,502 937,002 877,1620 100
12 janv. 20242 955,002 965,502 907,002 936,002 876,18257 700
11 janv. 20242 980,002 984,002 944,502 956,502 896,26171 500
10 janv. 20242 914,002 959,502 911,502 947,002 886,95212 600
09 janv. 20242 873,502 925,502 873,502 900,502 841,40211 800
05 janv. 20242 899,002 908,502 842,502 849,002 790,95259 900
04 janv. 20242 790,002 908,502 765,002 891,002 832,10286 900
29 déc. 20232 818,002 832,002 808,002 827,002 769,40149 900
28 déc. 20232 808,002 833,002 795,502 825,502 767,93132 100
27 déc. 20232 825,002 836,502 803,502 832,502 774,79138 000
26 déc. 20232 830,002 830,502 791,502 805,002 747,8595 700
25 déc. 20232 830,002 831,002 795,002 817,502 760,09115 500
22 déc. 20232 786,002 812,502 784,502 808,002 750,79218 500
21 déc. 20232 790,502 794,502 771,502 786,002 729,23238 800
20 déc. 20232 800,502 864,502 800,502 829,502 771,85251 400
19 déc. 20232 745,002 801,502 745,002 795,502 738,54272 900
18 déc. 20232 715,002 740,002 685,002 739,502 683,68297 800
15 déc. 20232 731,002 752,002 703,502 738,002 682,21439 700
14 déc. 20232 771,502 792,002 707,502 751,502 695,44534 500
13 déc. 20232 828,502 846,502 810,502 821,502 764,01264 100
12 déc. 20232 857,502 866,002 807,002 811,002 753,73250 100
11 déc. 20232 781,502 820,002 781,502 820,002 762,54357 400
08 déc. 20232 748,502 827,002 748,502 769,002 712,58464 700
*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...