La bourse est fermée

Sagami Holdings Corporation (9900.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
1 499,00+8,00 (+0,54 %)
À la clôture : 03:15PM JST
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241 500,001 501,001 486,001 499,001 499,0028 700
01 mai 20241 491,001 502,001 491,001 491,001 491,0020 700
30 avr. 20241 482,001 499,001 477,001 497,001 497,0037 600
26 avr. 20241 460,001 482,001 458,001 482,001 482,0038 300
25 avr. 20241 472,001 476,001 465,001 470,001 470,0025 600
24 avr. 20241 483,001 484,001 470,001 477,001 477,0031 900
23 avr. 20241 471,001 481,001 464,001 476,001 476,0030 800
22 avr. 20241 457,001 473,001 446,001 471,001 471,0050 500
19 avr. 20241 445,001 445,001 421,001 436,001 436,0070 100
18 avr. 20241 434,001 455,001 434,001 447,001 447,0058 800
17 avr. 20241 441,001 445,001 429,001 440,001 440,0060 400
16 avr. 20241 450,001 456,001 440,001 441,001 441,0064 700
15 avr. 20241 460,001 466,001 442,001 458,001 458,0081 300
12 avr. 20241 465,001 471,001 458,001 465,001 465,0049 100
11 avr. 20241 484,001 484,001 466,001 466,001 466,0050 100
10 avr. 20241 480,001 489,001 477,001 486,001 486,0038 100
09 avr. 20241 496,001 497,001 477,001 481,001 481,0033 400
08 avr. 20241 470,001 491,001 467,001 489,001 489,0057 100
05 avr. 20241 464,001 485,001 464,001 470,001 470,0058 200
04 avr. 20241 473,001 485,001 458,001 482,001 482,0074 600
03 avr. 20241 464,001 478,001 458,001 472,001 472,0085 500
02 avr. 20241 491,001 491,001 457,001 466,001 466,00106 200
01 avr. 20241 510,001 510,001 486,001 491,001 491,0076 400
29 mars 20241 489,001 517,001 489,001 510,001 510,0048 400
28 mars 20241 489,001 511,001 484,001 484,001 484,00440 500
28 mars 20245 Dividende
27 mars 20241 545,001 551,001 524,001 533,001 528,00809 800
26 mars 20241 554,001 558,001 544,001 550,001 544,94233 600
25 mars 20241 568,001 575,001 551,001 561,001 555,91170 800
22 mars 20241 564,001 575,001 552,001 569,001 563,88104 200
21 mars 20241 589,001 590,001 563,001 567,001 561,89178 300
19 mars 20241 581,001 594,001 578,001 589,001 583,8272 700
18 mars 20241 600,001 600,001 581,001 584,001 578,8375 600
15 mars 20241 562,001 598,001 555,001 588,001 582,8291 400
14 mars 20241 556,001 570,001 538,001 570,001 564,8881 300
13 mars 20241 560,001 567,001 545,001 556,001 550,9368 800
12 mars 20241 542,001 557,001 530,001 557,001 551,9284 000
11 mars 20241 555,001 558,001 534,001 543,001 537,9782 300
08 mars 20241 535,001 555,001 531,001 552,001 546,9482 900
07 mars 20241 537,001 550,001 535,001 545,001 539,9671 300
06 mars 20241 513,001 532,001 508,001 524,001 519,0356 600
05 mars 20241 512,001 518,001 501,001 513,001 508,0755 200
04 mars 20241 520,001 520,001 502,001 512,001 507,0759 700
01 mars 20241 530,001 530,001 505,001 515,001 510,0681 900
29 févr. 20241 526,001 537,001 525,001 534,001 529,0054 000
28 févr. 20241 512,001 526,001 501,001 526,001 521,0269 200
27 févr. 20241 515,001 515,001 494,001 502,001 497,1067 000
26 févr. 20241 506,001 518,001 498,001 515,001 510,0661 200
22 févr. 20241 496,001 504,001 492,001 497,001 492,1255 100
21 févr. 20241 491,001 501,001 487,001 501,001 496,1045 200
20 févr. 20241 512,001 513,001 486,001 494,001 489,1359 000
19 févr. 20241 482,001 505,001 482,001 504,001 499,0944 500
16 févr. 20241 482,001 490,001 475,001 480,001 475,1781 800
15 févr. 20241 511,001 512,001 481,001 482,001 477,17101 000
14 févr. 20241 530,001 532,001 508,001 511,001 506,07101 900
13 févr. 20241 550,001 550,001 528,001 538,001 532,98104 700
09 févr. 20241 524,001 551,001 524,001 540,001 534,9848 300
08 févr. 20241 540,001 540,001 517,001 531,001 526,0167 500
07 févr. 20241 532,001 548,001 523,001 546,001 540,9654 800
06 févr. 20241 547,001 556,001 533,001 535,001 529,9973 100
05 févr. 20241 577,001 577,001 545,001 556,001 550,9360 200
02 févr. 20241 550,001 575,001 541,001 574,001 568,8777 300
01 févr. 20241 516,001 554,001 512,001 547,001 541,9576 100
31 janv. 20241 512,001 518,001 506,001 517,001 512,0545 000
30 janv. 20241 530,001 540,001 512,001 514,001 509,0672 300
29 janv. 20241 515,001 533,001 515,001 524,001 519,0356 000
26 janv. 20241 515,001 521,001 506,001 515,001 510,0682 700
25 janv. 20241 494,001 520,001 490,001 518,001 513,0556 700
24 janv. 20241 522,001 527,001 495,001 496,001 491,1272 100
23 janv. 20241 546,001 552,001 526,001 528,001 523,0261 300
22 janv. 20241 536,001 555,001 535,001 546,001 540,9682 300
19 janv. 20241 546,001 546,001 520,001 535,001 529,9995 100
18 janv. 20241 504,001 536,001 492,001 536,001 530,99154 700
17 janv. 20241 475,001 524,001 475,001 511,001 506,07172 100
16 janv. 20241 480,001 497,001 471,001 475,001 470,19106 800
15 janv. 20241 480,001 483,001 471,001 471,001 466,2044 400
12 janv. 20241 476,001 495,001 470,001 475,001 470,19118 400
11 janv. 20241 482,001 482,001 461,001 470,001 465,21146 900
10 janv. 20241 465,001 480,001 465,001 472,001 467,20147 000
09 janv. 20241 445,001 463,001 438,001 459,001 454,24162 500
05 janv. 20241 438,001 458,001 437,001 453,001 448,26129 500
04 janv. 20241 434,001 441,001 405,001 441,001 436,30178 400
29 déc. 20231 433,001 449,001 432,001 441,001 436,30130 500
28 déc. 20231 422,001 434,001 411,001 434,001 429,32166 100
27 déc. 20231 407,001 425,001 403,001 425,001 420,3597 600
26 déc. 20231 406,001 410,001 395,001 407,001 402,4158 500
25 déc. 20231 389,001 405,001 388,001 405,001 400,4286 900
22 déc. 20231 377,001 388,001 374,001 385,001 380,4850 100
21 déc. 20231 375,001 380,001 370,001 376,001 371,5138 400
20 déc. 20231 374,001 384,001 369,001 378,001 373,5144 100
19 déc. 20231 378,001 378,001 365,001 376,001 371,5137 200
18 déc. 20231 345,001 367,001 341,001 367,001 362,5442 900
15 déc. 20231 365,001 365,001 345,001 354,001 349,5862 200
14 déc. 20231 383,001 383,001 360,001 368,001 363,5446 800
13 déc. 20231 387,001 387,001 374,001 380,001 375,5056 100
12 déc. 20231 368,001 371,001 358,001 368,001 363,5475 000
11 déc. 20231 359,001 360,001 343,001 356,001 351,5852 600
08 déc. 20231 358,001 364,001 337,001 343,001 338,6286 300
07 déc. 20231 352,001 364,001 352,001 357,001 352,5747 700
06 déc. 20231 350,001 366,001 347,001 362,001 357,5653 900
*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...