TSE Large Stock Dividend included (TSILDV)

TSILDV
🏛️ Japon →
5,327.65
Dernière Mise à Jour: 2025-09-29
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
2025-09-29 5,327.65 5,327.65 5,327.65 5,327.65 0.0M
2025-09-26 5,376.24 5,376.24 5,376.24 5,376.24 0.0M
2025-09-25 5,381.78 5,381.78 5,381.78 5,381.78 0.0M
2025-09-24 5,358.41 5,358.41 5,358.41 5,358.41 0.0M
2025-09-23 5,337.22 5,337.22 5,337.22 5,337.22 0.0M
2025-09-22 5,337.22 5,337.22 5,337.22 5,337.22 0.0M
2025-09-19 5,305.03 5,305.03 5,305.03 5,305.03 0.0M
2025-09-18 5,324.11 5,324.11 5,324.11 5,324.11 0.0M
2025-09-17 5,298.91 5,298.91 5,298.91 5,298.91 0.0M
2025-09-16 5,329.15 5,329.15 5,329.15 5,329.15 0.0M
2025-09-15 5,316.37 5,316.37 5,316.37 5,316.37 0.0M
2025-09-12 5,316.37 5,316.37 5,316.37 5,316.37 0.0M
2025-09-11 5,290.55 5,290.55 5,290.55 5,290.55 0.0M
2025-09-10 5,278.68 5,278.68 5,278.68 5,278.68 0.0M
2025-09-09 5,242.26 5,242.26 5,242.26 5,242.26 0.0M
2025-09-08 5,272.99 5,272.99 5,272.99 5,272.99 0.0M
2025-09-06 5,214.25 5,214.25 5,214.25 5,214.25 0.0M
2025-09-05 5,214.25 5,214.25 5,214.25 5,214.25 0.0M
2025-09-04 5,166.70 5,166.70 5,166.70 5,166.70 0.0M
2025-09-03 5,104.72 5,104.72 5,104.72 5,104.72 0.0M
2025-09-02 5,176.39 5,176.39 5,176.39 5,176.39 0.0M
2025-09-01 5,140.73 5,140.73 5,140.73 5,140.73 0.0M
2025-08-29 5,172.01 5,172.01 5,172.01 5,172.01 0.0M
2025-08-28 5,201.30 5,201.30 5,201.30 5,201.30 0.0M
2025-08-27 5,161.94 5,161.94 5,161.94 5,161.94 0.0M
2025-08-26 5,168.70 5,168.70 5,168.70 5,168.70 0.0M
2025-08-25 5,235.85 5,235.85 5,235.85 5,235.85 0.0M
2025-08-22 5,223.06 5,223.06 5,223.06 5,223.06 0.0M
2025-08-21 5,191.06 5,191.06 5,191.06 5,191.06 0.0M
2025-08-20 5,230.45 5,230.45 5,230.45 5,230.45 0.0M
2025-08-19 5,266.63 5,266.63 5,266.63 5,266.63 0.0M
2025-08-18 5,278.72 5,278.72 5,278.72 5,278.72 0.0M
2025-08-15 5,260.02 5,260.02 5,260.02 5,260.02 0.0M
2025-08-14 5,151.93 5,151.93 5,151.93 5,151.93 0.0M
2025-08-13 5,218.71 5,218.71 5,218.71 5,218.71 0.0M
2025-08-12 5,170.79 5,170.79 5,170.79 5,170.79 0.0M
2025-08-11 5,082.36 5,082.36 5,082.36 5,082.36 0.0M
2025-08-08 5,082.36 5,082.36 5,082.36 5,082.36 0.0M
2025-08-07 5,002.28 5,002.28 5,002.28 5,002.28 0.0M
2025-08-06 4,968.07 4,968.07 4,968.07 4,968.07 0.0M
2025-08-05 4,915.86 4,915.86 4,915.86 4,915.86 0.0M
2025-08-04 4,884.64 4,884.64 4,884.64 4,884.64 0.0M
2025-08-01 4,952.92 4,952.92 4,952.92 4,952.92 0.0M
2025-07-31 4,965.14 4,965.14 4,965.14 4,965.14 0.0M
2025-07-30 4,924.95 4,924.95 4,924.95 4,924.95 0.0M
2025-07-29 4,911.52 4,911.52 4,911.52 4,911.52 0.0M
2025-07-28 4,961.15 4,961.15 4,961.15 4,961.15 0.0M
2025-07-25 5,001.18 5,001.18 5,001.18 5,001.18 0.0M
2025-07-24 5,059.43 5,059.43 5,059.43 5,059.43 0.0M
2025-07-23 4,958.66 4,958.66 4,958.66 4,958.66 0.0M
2025-07-22 4,772.17 4,772.17 4,772.17 4,772.17 0.0M
2025-07-21 4,765.22 4,765.22 4,765.22 4,765.22 0.0M
2025-07-18 4,765.22 4,765.22 4,765.22 4,765.22 0.0M
2025-07-17 4,774.22 4,774.22 4,774.22 4,774.22 0.0M
2025-07-16 4,739.15 4,739.15 4,739.15 4,739.15 0.0M
2025-07-15 4,753.13 4,753.13 4,753.13 4,753.13 0.0M
2025-07-14 4,745.85 4,745.85 4,745.85 4,745.85 0.0M
2025-07-11 4,748.60 4,748.60 4,748.60 4,748.60 0.0M
2025-07-10 4,729.33 4,729.33 4,729.33 4,729.33 0.0M
2025-07-09 4,760.36 4,760.36 4,760.36 4,760.36 0.0M
2025-07-08 4,745.05 4,745.05 4,745.05 4,745.05 0.0M
2025-07-07 4,742.80 4,742.80 4,742.80 4,742.80 0.0M
2025-07-04 4,776.73 4,776.73 4,776.73 4,776.73 0.0M
2025-07-03 4,781.48 4,781.48 4,781.48 4,781.48 0.0M
2025-07-02 4,772.93 4,772.93 4,772.93 4,772.93 0.0M
2025-07-01 4,782.76 4,782.76 4,782.76 4,782.76 0.0M
2025-06-30 4,828.72 4,828.72 4,828.72 4,828.72 0.0M
2025-06-27 4,807.84 4,807.84 4,807.84 4,807.84 0.0M
2025-06-26 4,729.94 4,729.94 4,729.94 4,729.94 0.0M
2025-06-25 4,689.96 4,689.96 4,689.96 4,689.96 0.0M
2025-06-24 4,688.87 4,688.87 4,688.87 4,688.87 0.0M
2025-06-23 4,645.77 4,645.77 4,645.77 4,645.77 0.0M
2025-06-20 4,666.23 4,666.23 4,666.23 4,666.23 0.0M
2025-06-19 4,707.43 4,707.43 4,707.43 4,707.43 0.0M
2025-06-18 4,746.61 4,746.61 4,746.61 4,746.61 0.0M
2025-06-17 4,708.05 4,708.05 4,708.05 4,708.05 0.0M
2025-06-16 4,692.36 4,692.36 4,692.36 4,692.36 0.0M
2025-06-14 4,655.05 4,655.05 4,655.05 4,655.05 0.0M
2025-06-13 4,655.05 4,655.05 4,655.05 4,655.05 0.0M
2025-06-12 4,707.85 4,707.85 4,707.85 4,707.85 0.0M
2025-06-11 4,721.04 4,721.04 4,721.04 4,721.04 0.0M
2025-06-10 4,723.92 4,723.92 4,723.92 4,723.92 0.0M
2025-06-09 4,722.34 4,722.34 4,722.34 4,722.34 0.0M
2025-06-06 4,689.21 4,689.21 4,689.21 4,689.21 0.0M
2025-06-05 4,662.15 4,662.15 4,662.15 4,662.15 0.0M
2025-06-04 4,719.67 4,719.67 4,719.67 4,719.67 0.0M
2025-06-03 4,691.78 4,691.78 4,691.78 4,691.78 0.0M
2025-06-02 4,705.61 4,705.61 4,705.61 4,705.61 0.0M
2025-05-30 4,763.49 4,763.49 4,763.49 4,763.49 0.0M
2025-05-29 4,790.09 4,790.09 4,790.09 4,790.09 0.0M
2025-05-28 4,698.48 4,698.48 4,698.48 4,698.48 0.0M
2025-05-27 4,696.60 4,696.60 4,696.60 4,696.60 0.0M
2025-05-26 4,661.68 4,661.68 4,661.68 4,661.68 0.0M
2025-05-23 4,633.02 4,633.02 4,633.02 4,633.02 0.0M
2025-05-22 4,598.07 4,598.07 4,598.07 4,598.07 0.0M
2025-05-21 4,632.29 4,632.29 4,632.29 4,632.29 0.0M
2025-05-20 4,649.77 4,649.77 4,649.77 4,649.77 0.0M
2025-05-19 4,636.76 4,636.76 4,636.76 4,636.76 0.0M
2025-05-16 4,642.87 4,642.87 4,642.87 4,642.87 0.0M
2025-05-15 4,644.06 4,644.06 4,644.06 4,644.06 0.0M
2025-05-14 4,693.13 4,693.13 4,693.13 4,693.13 0.0M
2025-05-13 4,705.90 4,705.90 4,705.90 4,705.90 0.0M
2025-05-12 4,633.86 4,633.86 4,633.86 4,633.86 0.0M
2025-05-09 4,628.58 4,628.58 4,628.58 4,628.58 0.0M
2025-05-08 4,568.80 4,568.80 4,568.80 4,568.80 0.0M
2025-05-07 4,576.29 4,576.29 4,576.29 4,576.29 0.0M
2025-05-02 4,564.25 4,564.25 4,564.25 4,564.25 0.0M
2025-05-01 4,546.34 4,546.34 4,546.34 4,546.34 0.0M
2025-04-30 4,515.55 4,515.55 4,515.55 4,515.55 0.0M
2025-04-28 4,485.87 4,485.87 4,485.87 4,485.87 0.0M
2025-04-25 4,447.31 4,447.31 4,447.31 4,447.31 0.0M
2025-04-24 4,374.83 4,374.83 4,374.83 4,374.83 0.0M
2025-04-23 4,341.78 4,341.78 4,341.78 4,341.78 0.0M
2025-04-22 4,237.94 4,237.94 4,237.94 4,237.94 0.0M
2025-04-21 4,238.78 4,238.78 4,238.78 4,238.78 0.0M
2025-04-18 4,302.21 4,302.21 4,302.21 4,302.21 0.0M
2025-04-17 4,260.60 4,260.60 4,260.60 4,260.60 0.0M
2025-04-16 4,200.61 4,200.61 4,200.61 4,200.61 0.0M
2025-04-15 4,234.03 4,234.03 4,234.03 4,234.03 0.0M
2025-04-14 4,175.35 4,175.35 4,175.35 4,175.35 0.0M
2025-04-11 4,140.87 4,140.87 4,140.87 4,140.87 0.0M
2025-04-10 4,296.47 4,296.47 4,296.47 4,296.47 0.0M
2025-04-09 3,950.78 3,950.78 3,950.78 3,950.78 0.0M
2025-04-08 4,108.99 4,108.99 4,108.99 4,108.99 0.0M
2025-04-07 3,849.14 3,849.14 3,849.14 3,849.14 0.0M
2025-04-04 4,193.22 4,193.22 4,193.22 4,193.22 0.0M
2025-04-03 4,348.35 4,348.35 4,348.35 4,348.35 0.0M
2025-04-02 4,505.20 4,505.20 4,505.20 4,505.20 0.0M
2025-04-01 4,519.40 4,519.40 4,519.40 4,519.40 0.0M
2025-03-31 4,509.92 4,509.92 4,509.92 4,509.92 0.0M
2025-03-28 4,693.96 4,693.96 4,693.96 4,693.96 0.0M
2025-03-27 4,747.71 4,747.71 4,747.71 4,747.71 0.0M
2025-03-26 4,748.84 4,748.84 4,748.84 4,748.84 0.0M
2025-03-25 4,717.40 4,717.40 4,717.40 4,717.40 0.0M
2025-03-24 4,708.00 4,708.00 4,708.00 4,708.00 0.0M
2025-03-21 4,730.65 4,730.65 4,730.65 4,730.65 0.0M
2025-03-19 4,710.36 4,710.36 4,710.36 4,710.36 0.0M
2025-03-18 4,687.77 4,687.77 4,687.77 4,687.77 0.0M
2025-03-17 4,619.12 4,619.12 4,619.12 4,619.12 0.0M
2025-03-14 4,563.24 4,563.24 4,563.24 4,563.24 0.0M
2025-03-13 4,535.38 4,535.38 4,535.38 4,535.38 0.0M
2025-03-12 4,530.42 4,530.42 4,530.42 4,530.42 0.0M
2025-03-11 4,489.81 4,489.81 4,489.81 4,489.81 0.0M
2025-03-10 4,546.19 4,546.19 4,546.19 4,546.19 0.0M
2025-03-07 4,558.77 4,558.77 4,558.77 4,558.77 0.0M
2025-03-06 4,645.05 4,645.05 4,645.05 4,645.05 0.0M
2025-03-05 4,584.13 4,584.13 4,584.13 4,584.13 0.0M
2025-03-04 4,575.66 4,575.66 4,575.66 4,575.66 0.0M
2025-03-03 4,612.45 4,612.45 4,612.45 4,612.45 0.0M
2025-02-28 4,523.16 4,523.16 4,523.16 4,523.16 0.0M
2025-02-27 4,628.50 4,628.50 4,628.50 4,628.50 0.0M
2025-02-26 4,591.77 4,591.77 4,591.77 4,591.77 0.0M
2025-02-25 4,610.34 4,610.34 4,610.34 4,610.34 0.0M
2025-02-21 4,631.26 4,631.26 4,631.26 4,631.26 0.0M
2025-02-20 4,633.69 4,633.69 4,633.69 4,633.69 0.0M
2025-02-19 4,692.38 4,692.38 4,692.38 4,692.38 0.0M
2025-02-18 4,712.81 4,712.81 4,712.81 4,712.81 0.0M
2025-02-17 4,700.64 4,700.64 4,700.64 4,700.64 0.0M
2025-02-14 4,679.10 4,679.10 4,679.10 4,679.10 0.0M
2025-02-13 4,684.50 4,684.50 4,684.50 4,684.50 0.0M
2025-02-12 4,625.53 4,625.53 4,625.53 4,625.53 0.0M
2025-02-10 4,624.42 4,624.42 4,624.42 4,624.42 0.0M
2025-02-07 4,641.06 4,641.06 4,641.06 4,641.06 0.0M
2025-02-06 4,671.97 4,671.97 4,671.97 4,671.97 0.0M
2025-02-05 4,668.34 4,668.34 4,668.34 4,668.34 0.0M
2025-02-04 4,652.19 4,652.19 4,652.19 4,652.19 0.0M
2025-02-03 4,614.77 4,614.77 4,614.77 4,614.77 0.0M
2025-01-31 4,737.01 4,737.01 4,737.01 4,737.01 0.0M
2025-01-30 4,720.40 4,720.40 4,720.40 4,720.40 0.0M
2025-01-29 4,713.40 4,713.40 4,713.40 4,713.40 0.0M
2025-01-28 4,677.80 4,677.80 4,677.80 4,677.80 0.0M
2025-01-27 4,686.29 4,686.29 4,686.29 4,686.29 0.0M
2025-01-24 4,682.02 4,682.02 4,682.02 4,682.02 0.0M
2025-01-23 4,687.68 4,687.68 4,687.68 4,687.68 0.0M
2025-01-22 4,653.88 4,653.88 4,653.88 4,653.88 0.0M
2025-01-21 4,608.22 4,608.22 4,608.22 4,608.22 0.0M
2025-01-20 4,606.49 4,606.49 4,606.49 4,606.49 0.0M
2025-01-17 4,544.79 4,544.79 4,544.79 4,544.79 0.0M
2025-01-16 4,566.66 4,566.66 4,566.66 4,566.66 0.0M
2025-01-15 4,574.37 4,574.37 4,574.37 4,574.37 0.0M
2025-01-14 4,556.68 4,556.68 4,556.68 4,556.68 0.0M
2025-01-10 4,612.29 4,612.29 4,612.29 4,612.29 0.0M
2025-01-09 4,655.46 4,655.46 4,655.46 4,655.46 0.0M
2025-01-08 4,719.67 4,719.67 4,719.67 4,719.67 0.0M
2025-01-07 4,750.76 4,750.76 4,750.76 4,750.76 0.0M
2025-01-06 4,681.41 4,681.41 4,681.41 4,681.41 0.0M