La bourse est fermée

NICHIDEN Corporation (9902.T)

Tokyo - Tokyo Prix différé. Devise en JPY
Ajouter à la liste dynamique
2 537,00-3,00 (-0,12 %)
À la clôture : 03:15PM JST
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en JPYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20242 535,002 537,002 511,002 537,002 537,005 900
30 avr. 20242 511,002 585,002 503,002 540,002 540,0033 300
26 avr. 20242 442,002 511,002 411,002 511,002 511,0063 600
25 avr. 20242 447,002 460,002 441,002 445,002 445,0012 900
24 avr. 20242 417,002 460,002 403,002 448,002 448,0021 000
23 avr. 20242 449,002 449,002 412,002 413,002 413,0013 800
22 avr. 20242 425,002 445,002 400,002 436,002 436,0033 000
19 avr. 20242 452,002 452,002 384,002 413,002 413,0024 100
18 avr. 20242 428,002 458,002 428,002 458,002 458,0011 800
17 avr. 20242 464,002 464,002 421,002 428,002 428,0015 100
16 avr. 20242 500,002 500,002 451,002 466,002 466,0034 500
15 avr. 20242 555,002 555,002 511,002 518,002 518,0014 800
12 avr. 20242 573,002 585,002 534,002 555,002 555,0020 600
11 avr. 20242 518,002 567,002 503,002 567,002 567,0015 100
10 avr. 20242 550,002 562,002 539,002 545,002 545,009 400
09 avr. 20242 571,002 571,002 540,002 554,002 554,0014 400
08 avr. 20242 556,002 574,002 525,002 549,002 549,0021 500
05 avr. 20242 566,002 585,002 549,002 564,002 564,0015 600
04 avr. 20242 613,002 618,002 585,002 590,002 590,0021 400
03 avr. 20242 600,002 632,002 600,002 621,002 621,0014 700
02 avr. 20242 610,002 679,002 597,002 642,002 642,0027 300
01 avr. 20242 665,002 665,002 611,002 618,002 618,0012 300
29 mars 20242 650,002 664,002 624,002 660,002 660,008 800
28 mars 20242 678,002 702,002 651,002 651,002 651,0040 300
28 mars 202465 Dividende
27 mars 20242 749,002 817,002 749,002 774,002 709,00108 400
26 mars 20242 728,002 755,002 728,002 749,002 684,5934 200
25 mars 20242 782,002 782,002 739,002 750,002 685,5661 700
22 mars 20242 759,002 772,002 731,002 760,002 695,3340 800
21 mars 20242 810,002 810,002 741,002 746,002 681,6659 000
19 mars 20242 720,002 778,002 719,002 774,002 709,0039 500
18 mars 20242 750,002 750,002 712,002 726,002 662,1233 900
15 mars 20242 675,002 715,002 663,002 713,002 649,4338 500
14 mars 20242 616,002 673,002 613,002 670,002 607,4427 300
13 mars 20242 668,002 668,002 601,002 615,002 553,7320 000
12 mars 20242 662,002 662,002 581,002 642,002 580,0924 100
11 mars 20242 653,002 708,002 653,002 680,002 617,2040 100
08 mars 20242 683,002 726,002 675,002 689,002 625,9931 000
07 mars 20242 700,002 745,002 694,002 732,002 667,9829 400
06 mars 20242 681,002 702,002 660,002 677,002 614,2726 200
05 mars 20242 609,002 686,002 596,002 686,002 623,0628 700
04 mars 20242 658,002 658,002 600,002 609,002 547,8737 200
01 mars 20242 645,002 659,002 628,002 647,002 584,9823 900
29 févr. 20242 669,002 704,002 602,002 602,002 541,0377 400
28 févr. 20242 699,002 710,002 666,002 670,002 607,4424 300
27 févr. 20242 718,002 764,002 696,002 706,002 642,5927 900
26 févr. 20242 760,002 760,002 712,002 718,002 654,3124 600
22 févr. 20242 767,002 767,002 725,002 750,002 685,5616 400
21 févr. 20242 786,002 817,002 710,002 726,002 662,1224 800
20 févr. 20242 838,002 838,002 777,002 796,002 730,4836 000
19 févr. 20242 862,002 888,002 828,002 888,002 820,3323 100
16 févr. 20242 825,002 856,002 805,002 843,002 776,3824 400
15 févr. 20242 838,002 859,002 769,002 791,002 725,6021 900
14 févr. 20242 808,002 818,002 737,002 806,002 740,2539 500
13 févr. 20242 750,002 810,002 735,002 808,002 742,2040 400
09 févr. 20242 719,002 745,002 701,002 718,002 654,3121 600
08 févr. 20242 699,002 751,002 664,002 737,002 672,8727 600
07 févr. 20242 704,002 739,002 699,002 724,002 660,1714 600
06 févr. 20242 706,002 756,002 705,002 711,002 647,4818 600
05 févr. 20242 761,002 794,002 705,002 726,002 662,1229 900
02 févr. 20242 753,002 779,002 744,002 760,002 695,3319 400
01 févr. 20242 721,002 767,002 721,002 765,002 700,2115 900
31 janv. 20242 739,002 760,002 720,002 760,002 695,3318 900
30 janv. 20242 780,002 801,002 751,002 754,002 689,4721 600
29 janv. 20242 766,002 791,002 760,002 788,002 722,6715 600
26 janv. 20242 753,002 772,002 739,002 755,002 690,4520 300
25 janv. 20242 767,002 796,002 742,002 770,002 705,0931 800
24 janv. 20242 798,002 798,002 765,002 781,002 715,8428 500
23 janv. 20242 888,002 894,002 810,002 811,002 745,1345 100
22 janv. 20242 939,002 969,002 880,002 919,002 850,6036 200
19 janv. 20242 918,002 968,002 918,002 968,002 898,4527 500
18 janv. 20242 868,002 906,002 867,002 900,002 832,0512 700
17 janv. 20242 880,002 920,002 864,002 866,002 798,8419 000
16 janv. 20242 909,002 909,002 860,002 860,002 792,9819 200
15 janv. 20242 851,002 875,002 851,002 875,002 807,63800
12 janv. 20242 930,002 945,002 856,002 856,002 789,0822 900
11 janv. 20242 924,002 942,002 901,002 920,002 851,5832 000
10 janv. 20242 939,002 961,002 910,002 924,002 855,4930 900
09 janv. 20242 898,002 958,002 896,002 916,002 847,6715 400
05 janv. 20242 898,002 926,002 892,002 898,002 830,0915 400
04 janv. 20242 876,002 895,002 831,002 895,002 827,1613 000
29 déc. 20232 895,002 908,002 841,002 871,002 803,7323 500
28 déc. 20232 854,002 902,002 854,002 898,002 830,0914 700
27 déc. 20232 908,002 908,002 830,002 892,002 824,2334 000
26 déc. 20232 884,002 910,002 868,002 898,002 830,0925 200
25 déc. 20232 900,002 900,002 852,002 865,002 797,8711 300
22 déc. 20232 800,002 869,002 800,002 869,002 801,7714 400
21 déc. 20232 835,002 840,002 800,002 808,002 742,2013 500
20 déc. 20232 840,002 876,002 833,002 851,002 784,2035 200
19 déc. 20232 846,002 865,002 800,002 865,002 797,8726 200
18 déc. 20232 790,002 811,002 729,002 808,002 742,2028 300
15 déc. 20232 774,002 791,002 754,002 791,002 725,6034 400
14 déc. 20232 770,002 772,002 730,002 745,002 680,6820 300
13 déc. 20232 770,002 780,002 729,002 753,002 688,4915 900
12 déc. 20232 732,002 762,002 730,002 749,002 684,5914 000
11 déc. 20232 679,002 732,002 679,002 732,002 667,9815 300
08 déc. 20232 670,002 709,002 668,002 686,002 623,0631 000
07 déc. 20232 727,002 735,002 682,002 701,002 637,7119 100
06 déc. 20232 688,002 760,002 688,002 759,002 694,3536 600
05 déc. 20232 691,002 715,002 659,002 661,002 598,6519 400
*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...