Broad Enterprise Co Ltd (4415)

4415
🏛️ Japon →
1,064.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 781.00 781.00 761.00 775.00 0.0M
2023-12-28 745.00 791.00 733.00 780.00 0.0M
2023-12-27 750.00 792.00 746.00 790.00 0.0M
2023-12-26 765.00 770.00 748.00 750.00 0.0M
2023-12-25 775.00 775.00 755.00 765.00 0.0M
2023-12-22 774.00 793.00 748.00 760.00 0.0M
2023-12-21 800.00 800.00 777.00 780.00 0.0M
2023-12-20 830.00 830.00 791.00 800.00 0.0M
2023-12-19 832.00 839.00 815.00 820.00 0.0M
2023-12-18 842.00 842.00 830.00 832.00 0.0M
2023-12-15 840.00 847.00 835.00 842.00 0.0M
2023-12-14 845.00 851.00 836.00 839.00 0.0M
2023-12-13 829.00 846.00 825.00 835.00 0.0M
2023-12-12 840.00 844.00 826.00 828.00 0.0M
2023-12-11 866.00 866.00 830.00 841.00 0.0M
2023-12-08 868.00 870.00 841.00 851.00 0.0M
2023-12-07 874.00 875.00 867.00 875.00 0.0M
2023-12-06 855.00 876.00 850.00 867.00 0.0M
2023-12-05 840.00 852.00 840.00 850.00 0.0M
2023-12-04 859.00 859.00 829.00 830.00 0.0M
2023-12-01 846.00 860.00 843.00 849.00 0.0M
2023-11-30 843.00 843.00 834.00 841.00 0.0M
2023-11-29 858.00 858.00 815.00 843.00 0.0M
2023-11-28 822.50 843.50 822.50 843.00 0.0M
2023-11-27 859.00 859.00 813.00 820.00 0.0M
2023-11-24 814.50 843.00 810.50 832.50 0.0M
2023-11-22 792.00 811.50 792.00 806.50 0.0M
2023-11-21 794.50 812.00 793.50 794.00 0.0M
2023-11-20 816.00 821.00 790.00 794.50 0.0M
2023-11-17 788.50 808.50 777.50 797.00 0.0M
2023-11-16 775.00 799.50 775.00 795.00 0.0M
2023-11-15 814.50 814.50 766.00 775.00 0.0M
2023-11-14 824.00 836.00 778.50 800.00 0.0M
2023-11-13 829.50 829.50 814.00 823.50 0.0M
2023-11-10 835.00 862.00 811.50 814.00 0.0M
2023-11-09 835.00 859.50 805.50 819.50 0.1M
2023-11-08 952.00 975.00 900.00 900.00 0.1M
2023-11-07 942.50 958.50 940.00 951.00 0.0M
2023-11-06 950.50 960.50 919.00 941.50 0.0M
2023-11-02 942.50 962.50 942.50 950.50 0.0M
2023-11-01 950.00 950.00 938.00 938.00 0.0M
2023-10-31 930.50 964.50 930.50 964.50 0.0M
2023-10-30 946.50 947.00 926.50 945.50 0.0M
2023-10-27 945.00 945.00 945.00 945.00 0.0M
2023-10-26 928.00 947.50 889.50 947.50 0.0M
2023-10-25 942.50 945.50 925.50 945.50 0.0M
2023-10-24 929.00 936.50 920.00 936.50 0.0M
2023-10-23 925.50 948.00 925.50 948.00 0.0M
2023-10-20 926.00 926.00 924.50 925.00 0.0M
2023-10-19 959.50 959.50 925.00 925.00 0.0M
2023-10-18 964.00 964.00 955.50 959.50 0.0M
2023-10-17 985.00 985.00 944.00 944.00 0.0M
2023-10-16 967.50 1,000.00 963.50 965.00 0.0M
2023-10-13 969.50 975.00 964.50 964.50 0.0M
2023-10-12 1,012.50 1,012.50 964.00 983.00 0.0M
2023-10-11 939.00 1,026.50 939.00 977.50 0.0M
2023-10-10 893.50 950.00 893.50 939.50 0.0M
2023-10-06 871.50 900.50 871.50 884.00 0.0M
2023-10-05 868.50 871.50 854.00 854.00 0.0M
2023-10-04 869.00 875.50 853.00 868.00 0.0M
2023-10-03 909.00 909.00 870.00 872.50 0.0M
2023-10-02 965.00 973.50 928.00 928.50 0.0M
2023-09-29 937.00 953.00 936.50 952.50 0.0M
2023-09-28 953.00 957.00 926.00 927.50 0.0M
2023-09-27 936.50 944.50 930.00 935.00 0.0M
2023-09-26 942.00 957.50 942.00 944.50 0.0M
2023-09-25 927.50 953.50 927.50 932.00 0.0M
2023-09-22 924.00 927.50 911.50 911.50 0.0M
2023-09-21 909.50 924.00 886.00 924.00 0.0M
2023-09-20 910.50 930.50 910.50 923.00 0.0M
2023-09-19 947.50 968.00 907.50 907.50 0.0M
2023-09-15 956.50 956.50 916.00 927.50 0.0M
2023-09-14 920.50 966.00 920.50 948.00 0.0M
2023-09-13 898.00 965.00 881.00 940.50 0.0M
2023-09-12 951.00 951.00 850.00 898.00 0.1M
2023-09-11 1,066.00 1,066.00 954.50 955.00 0.0M
2023-09-08 1,052.00 1,074.00 1,049.00 1,066.00 0.0M
2023-09-07 1,045.00 1,120.00 1,044.50 1,071.00 0.0M
2023-09-06 1,058.50 1,068.50 1,033.50 1,058.50 0.0M
2023-09-05 1,019.00 1,073.50 1,019.00 1,058.50 0.0M
2023-09-04 1,063.00 1,063.00 1,005.00 1,034.50 0.0M
2023-09-01 1,076.00 1,110.50 1,058.00 1,063.00 0.0M
2023-08-31 1,038.00 1,119.50 1,038.00 1,101.00 0.0M
2023-08-30 982.50 1,072.00 982.50 1,058.50 0.0M
2023-08-29 982.00 982.50 928.50 982.50 0.0M
2023-08-28 946.50 985.00 922.00 980.00 0.0M
2023-08-25 950.00 971.50 887.50 939.50 0.0M
2023-08-24 949.50 980.00 931.00 963.00 0.0M
2023-08-23 870.50 949.50 859.00 940.50 0.0M
2023-08-22 910.00 910.00 867.00 880.50 0.0M
2023-08-21 928.00 948.50 906.50 913.50 0.0M
2023-08-18 878.00 935.00 878.00 929.00 0.0M
2023-08-17 872.50 904.50 847.00 904.50 0.0M
2023-08-16 916.50 950.50 862.00 878.00 0.0M
2023-08-15 855.50 902.50 849.50 886.00 0.1M
2023-08-14 850.00 885.00 838.00 860.00 0.0M
2023-08-10 812.00 832.50 812.00 832.50 0.0M
2023-08-09 795.50 832.00 765.50 832.00 0.1M
2023-08-08 877.50 877.50 794.00 802.50 0.6M
2023-08-07 687.50 727.50 685.50 727.50 0.0M
2023-08-04 702.50 702.50 672.50 672.50 0.1M
2023-08-03 721.00 726.00 687.50 709.50 0.1M
2023-08-02 789.50 832.00 700.00 743.50 0.3M
2023-08-01 764.50 764.50 764.50 764.50 0.1M
2023-07-31 599.00 615.00 599.00 614.50 0.0M
2023-07-28 590.00 601.50 590.00 591.50 0.0M
2023-07-27 591.50 599.00 584.00 591.50 0.0M
2023-07-26 595.50 602.50 595.50 595.50 0.0M
2023-07-25 605.00 605.00 575.00 596.00 0.0M
2023-07-24 609.50 609.50 591.00 599.00 0.0M
2023-07-21 611.00 611.00 580.00 600.00 0.0M
2023-07-20 599.00 606.00 597.00 598.50 0.0M
2023-07-19 605.00 605.00 590.00 594.00 0.0M
2023-07-18 607.50 607.50 595.50 600.00 0.0M
2023-07-14 617.50 617.50 590.50 592.50 0.0M
2023-07-13 599.50 617.50 599.50 617.50 0.0M
2023-07-12 600.50 600.50 587.50 588.00 0.0M
2023-07-11 618.00 618.00 600.00 603.50 0.0M
2023-07-10 599.00 624.50 592.50 621.00 0.0M
2023-07-07 603.00 605.00 598.50 598.50 0.0M
2023-07-06 600.50 605.00 599.50 603.00 0.0M
2023-07-05 599.00 601.50 578.50 600.00 0.0M
2023-07-04 603.00 603.00 588.50 599.00 0.0M
2023-07-03 587.00 602.50 587.00 602.50 0.0M
2023-06-30 587.50 598.00 579.50 585.50 0.0M
2023-06-29 595.00 600.00 586.50 600.00 0.0M
2023-06-28 587.50 606.50 585.50 586.50 0.0M
2023-06-27 590.00 620.00 590.00 602.00 0.0M
2023-06-26 565.00 590.50 562.50 589.00 0.0M
2023-06-23 586.50 597.00 567.50 573.00 0.0M
2023-06-22 582.50 599.00 582.00 597.00 0.0M
2023-06-21 592.50 592.50 577.50 582.00 0.0M
2023-06-20 591.00 599.00 584.00 593.00 0.0M
2023-06-19 590.00 600.00 567.00 591.00 0.0M
2023-06-16 585.50 589.50 565.00 587.00 0.0M
2023-06-15 580.00 601.50 580.00 590.00 0.0M
2023-06-14 599.00 607.50 590.50 592.50 0.0M
2023-06-13 603.00 612.50 600.00 612.00 0.0M
2023-06-12 644.50 644.50 606.00 618.00 0.0M
2023-06-09 558.50 629.50 549.50 621.50 0.0M
2023-06-08 560.50 561.50 527.50 550.50 0.0M
2023-06-07 551.50 561.00 550.50 560.50 0.0M
2023-06-06 548.00 555.00 548.00 551.50 0.0M
2023-06-05 562.00 562.00 548.50 548.50 0.0M
2023-06-02 542.50 559.00 542.50 547.00 0.0M
2023-05-31 542.00 542.00 542.00 542.00 0.0M
2023-05-30 547.50 548.50 540.00 542.50 0.0M
2023-05-29 538.00 544.00 538.00 540.00 0.0M
2023-05-26 540.00 548.50 540.00 540.00 0.0M
2023-05-25 550.00 550.00 539.50 540.00 0.0M
2023-05-24 553.00 553.00 541.50 550.00 0.0M
2023-05-23 537.50 552.50 537.50 538.00 0.0M
2023-05-22 550.50 550.50 537.50 537.50 0.0M
2023-05-19 540.50 542.50 530.00 535.50 0.0M
2023-05-18 544.50 547.50 540.00 542.50 0.0M
2023-05-17 554.50 554.50 530.00 533.00 0.0M
2023-05-16 532.50 556.50 529.50 540.00 0.0M
2023-05-15 567.50 567.50 525.00 532.50 0.0M
2023-05-12 580.00 580.00 552.00 578.50 0.0M
2023-05-11 588.50 591.50 573.00 584.00 0.0M
2023-05-10 577.50 577.50 577.50 577.50 0.0M
2023-05-09 565.00 580.00 565.00 574.50 0.0M
2023-05-08 575.00 578.50 560.00 564.50 0.0M
2023-05-02 571.00 590.00 565.00 578.50 0.0M
2023-05-01 578.00 597.00 550.00 556.00 0.0M
2023-04-28 549.00 573.00 545.00 573.00 0.0M
2023-04-27 530.00 547.00 530.00 547.00 0.0M
2023-04-26 536.50 540.00 528.00 528.00 0.0M
2023-04-25 537.00 537.00 526.50 527.50 0.0M
2023-04-24 527.50 538.00 527.50 537.00 0.0M
2023-04-21 525.00 531.50 522.50 526.00 0.0M
2023-04-20 532.00 532.00 523.00 523.00 0.0M
2023-04-19 531.50 541.50 531.50 532.50 0.0M
2023-04-18 545.00 545.00 525.50 526.00 0.0M
2023-04-17 513.00 540.00 513.00 540.00 0.0M
2023-04-14 510.00 517.50 507.50 512.50 0.0M
2023-04-13 541.00 541.00 500.00 505.00 0.0M
2023-04-12 545.00 545.00 534.00 535.50 0.0M
2023-04-11 541.50 545.00 531.50 545.00 0.0M
2023-04-10 531.00 532.50 516.00 532.50 0.0M
2023-04-07 525.50 528.50 513.50 516.00 0.0M
2023-04-06 510.00 523.50 510.00 518.50 0.0M
2023-04-05 507.00 519.00 505.00 509.50 0.0M
2023-04-04 504.50 521.50 504.50 521.00 0.0M
2023-04-03 508.50 523.00 504.50 510.00 0.0M
2023-03-31 514.00 524.50 508.50 514.50 0.0M
2023-03-30 501.50 510.50 501.50 505.00 0.0M
2023-03-29 499.50 501.00 499.50 500.50 0.0M
2023-03-28 511.50 511.50 499.50 499.50 0.0M
2023-03-27 506.50 515.00 500.00 501.00 0.0M
2023-03-24 506.50 513.00 501.00 507.00 0.0M
2023-03-23 498.50 500.00 498.50 500.00 0.0M
2023-03-22 503.00 515.00 498.50 499.00 0.0M
2023-03-20 495.50 507.00 495.50 503.00 0.0M
2023-03-17 501.00 507.00 500.00 501.50 0.0M
2023-03-16 501.00 502.00 484.50 502.00 0.0M
2023-03-15 521.00 521.00 510.00 516.00 0.0M
2023-03-14 506.50 510.50 506.00 506.00 0.0M
2023-03-13 546.00 546.00 506.50 516.50 0.0M
2023-03-10 533.50 569.50 527.50 545.00 0.0M
2023-03-09 535.00 535.00 533.50 533.50 0.0M
2023-03-08 533.00 533.00 527.50 531.50 0.0M
2023-03-07 535.00 536.00 533.00 533.00 0.0M
2023-03-06 541.50 548.00 533.50 534.50 0.0M
2023-03-03 550.00 550.00 539.00 540.50 0.0M
2023-03-02 535.00 554.00 535.00 535.50 0.0M
2023-03-01 536.00 553.00 536.00 538.00 0.0M
2023-02-28 553.00 570.00 523.50 548.00 0.0M
2023-02-27 617.50 617.50 566.50 568.00 0.0M
2023-02-24 614.00 618.00 602.50 602.50 0.0M
2023-02-22 601.00 614.00 601.00 614.00 0.0M
2023-02-21 627.50 627.50 600.00 609.50 0.0M
2023-02-20 664.50 664.50 624.50 624.50 0.0M
2023-02-17 599.50 666.50 599.50 662.50 0.0M
2023-02-16 615.50 630.00 583.50 584.50 0.0M
2023-02-15 605.00 623.50 584.50 612.50 0.0M
2023-02-14 688.50 695.00 666.50 695.00 0.0M
2023-02-13 715.00 715.00 682.50 688.50 0.0M
2023-02-10 697.50 707.00 688.00 707.00 0.0M
2023-02-09 690.00 697.00 679.50 697.00 0.0M
2023-02-08 685.00 695.00 677.50 685.00 0.0M
2023-02-07 659.00 677.00 657.50 677.00 0.0M
2023-02-06 656.00 660.00 655.00 655.50 0.0M
2023-02-03 666.00 682.00 651.50 658.50 0.0M
2023-02-02 655.50 668.00 650.50 666.00 0.0M
2023-02-01 639.00 654.00 633.50 650.00 0.0M
2023-01-31 654.50 654.50 634.50 634.50 0.0M
2023-01-30 650.00 655.00 623.50 654.50 0.0M
2023-01-27 631.50 642.00 631.50 642.00 0.0M
2023-01-26 639.00 645.50 624.00 635.00 0.0M
2023-01-25 640.00 644.50 633.50 633.50 0.0M
2023-01-24 636.50 639.00 625.00 639.00 0.0M
2023-01-23 620.50 638.50 620.50 637.50 0.0M
2023-01-20 625.00 636.00 616.00 635.50 0.0M
2023-01-19 607.50 633.00 607.50 617.50 0.0M
2023-01-18 620.00 620.00 606.00 606.00 0.0M
2023-01-17 624.50 624.50 609.50 620.00 0.0M
2023-01-16 615.00 627.50 613.50 622.00 0.0M
2023-01-13 608.00 615.50 605.00 615.00 0.0M
2023-01-12 599.00 606.50 597.50 605.50 0.0M
2023-01-11 614.50 614.50 595.50 597.50 0.0M
2023-01-10 594.50 605.00 594.50 605.00 0.0M
2023-01-06 600.50 611.00 593.00 594.50 0.0M
2023-01-05 602.50 614.00 602.50 602.50 0.0M
2023-01-04 616.00 616.50 601.00 606.50 0.0M