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
2023-12-29 3,813.19 3,813.19 3,813.19 3,813.19 0.0M
2023-12-28 3,806.28 3,806.28 3,806.28 3,806.28 0.0M
2023-12-27 3,808.47 3,808.47 3,808.47 3,808.47 0.0M
2023-12-26 3,766.43 3,766.43 3,766.43 3,766.43 0.0M
2023-12-25 3,764.35 3,764.35 3,764.35 3,764.35 0.0M
2023-12-22 3,759.11 3,759.11 3,759.11 3,759.11 0.0M
2023-12-21 3,744.62 3,744.62 3,744.62 3,744.62 0.0M
2023-12-20 3,785.56 3,785.56 3,785.56 3,785.56 0.0M
2023-12-19 3,754.69 3,754.69 3,754.69 3,754.69 0.0M
2023-12-18 3,726.63 3,726.63 3,726.63 3,726.63 0.0M
2023-12-15 3,751.80 3,751.80 3,751.80 3,751.80 0.0M
2023-12-14 3,734.22 3,734.22 3,734.22 3,734.22 0.0M
2023-12-13 3,792.23 3,792.23 3,792.23 3,792.23 0.0M
2023-12-12 3,784.16 3,784.16 3,784.16 3,784.16 0.0M
2023-12-11 3,791.23 3,791.23 3,791.23 3,791.23 0.0M
2023-12-08 3,735.12 3,735.12 3,735.12 3,735.12 0.0M
2023-12-07 3,796.43 3,796.43 3,796.43 3,796.43 0.0M
2023-12-06 3,843.44 3,843.44 3,843.44 3,843.44 0.0M
2023-12-05 3,769.19 3,769.19 3,769.19 3,769.19 0.0M
2023-12-04 3,802.30 3,802.30 3,802.30 3,802.30 0.0M
2023-12-01 3,842.40 3,842.40 3,842.40 3,842.40 0.0M
2023-11-30 3,826.00 3,826.00 3,826.00 3,826.00 0.0M
2023-11-29 3,805.65 3,805.65 3,805.65 3,805.65 0.0M
2023-11-28 3,828.27 3,828.27 3,828.27 3,828.27 0.0M
2023-11-27 3,841.56 3,841.56 3,841.56 3,841.56 0.0M
2023-11-24 3,856.89 3,856.89 3,856.89 3,856.89 0.0M
2023-11-22 3,834.70 3,834.70 3,834.70 3,834.70 0.0M
2023-11-21 3,819.42 3,819.42 3,819.42 3,819.42 0.0M
2023-11-20 3,834.04 3,834.04 3,834.04 3,834.04 0.0M
2023-11-17 3,865.86 3,865.86 3,865.86 3,865.86 0.0M
2023-11-16 3,833.42 3,833.42 3,833.42 3,833.42 0.0M
2023-11-15 3,828.52 3,828.52 3,828.52 3,828.52 0.0M
2023-11-14 3,778.22 3,778.22 3,778.22 3,778.22 0.0M
2023-11-13 3,760.29 3,760.29 3,760.29 3,760.29 0.0M
2023-11-10 3,759.51 3,759.51 3,759.51 3,759.51 0.0M
2023-11-09 3,766.26 3,766.26 3,766.26 3,766.26 0.0M
2023-11-08 3,714.18 3,714.18 3,714.18 3,714.18 0.0M
2023-11-07 3,754.35 3,754.35 3,754.35 3,754.35 0.0M
2023-11-06 3,793.49 3,793.49 3,793.49 3,793.49 0.0M
2023-11-02 3,728.72 3,728.72 3,728.72 3,728.72 0.0M
2023-11-01 3,708.81 3,708.81 3,708.81 3,708.81 0.0M
2023-10-31 3,602.21 3,602.21 3,602.21 3,602.21 0.0M
2023-10-30 3,575.85 3,575.85 3,575.85 3,575.85 0.0M
2023-10-27 3,611.00 3,611.00 3,611.00 3,611.00 0.0M
2023-10-26 3,567.85 3,567.85 3,567.85 3,567.85 0.0M
2023-10-25 3,620.78 3,620.78 3,620.78 3,620.78 0.0M
2023-10-24 3,593.47 3,593.47 3,593.47 3,593.47 0.0M
2023-10-23 3,596.36 3,596.36 3,596.36 3,596.36 0.0M
2023-10-20 3,622.73 3,622.73 3,622.73 3,622.73 0.0M
2023-10-19 3,635.61 3,635.61 3,635.61 3,635.61 0.0M
2023-10-18 3,692.10 3,692.10 3,692.10 3,692.10 0.0M
2023-10-17 3,690.13 3,690.13 3,690.13 3,690.13 0.0M
2023-10-16 3,658.43 3,658.43 3,658.43 3,658.43 0.0M
2023-10-13 3,711.84 3,711.84 3,711.84 3,711.84 0.0M
2023-10-12 3,761.81 3,761.81 3,761.81 3,761.81 0.0M
2023-10-11 3,699.94 3,699.94 3,699.94 3,699.94 0.0M
2023-10-10 3,699.50 3,699.50 3,699.50 3,699.50 0.0M
2023-10-06 3,620.09 3,620.09 3,620.09 3,620.09 0.0M
2023-10-05 3,625.69 3,625.69 3,625.69 3,625.69 0.0M
2023-10-04 3,553.97 3,553.97 3,553.97 3,553.97 0.0M
2023-10-03 3,646.97 3,646.97 3,646.97 3,646.97 0.0M
2023-10-02 3,704.67 3,704.67 3,704.67 3,704.67 0.0M
2023-09-29 3,716.15 3,716.15 3,716.15 3,716.15 0.0M
2023-09-28 3,752.91 3,752.91 3,752.91 3,752.91 0.0M
2023-09-27 3,776.50 3,776.50 3,776.50 3,776.50 0.0M
2023-09-26 3,762.41 3,762.41 3,762.41 3,762.41 0.0M
2023-09-25 3,784.36 3,784.36 3,784.36 3,784.36 0.0M
2023-09-22 3,776.65 3,776.65 3,776.65 3,776.65 0.0M
2023-09-21 3,789.84 3,789.84 3,789.84 3,789.84 0.0M
2023-09-20 3,827.81 3,827.81 3,827.81 3,827.81 0.0M
2023-09-19 3,863.68 3,863.68 3,863.68 3,863.68 0.0M
2023-09-15 3,858.74 3,858.74 3,858.74 3,858.74 0.0M
2023-09-14 3,816.87 3,816.87 3,816.87 3,816.87 0.0M
2023-09-13 3,772.58 3,772.58 3,772.58 3,772.58 0.0M
2023-09-12 3,770.30 3,770.30 3,770.30 3,770.30 0.0M
2023-09-11 3,738.66 3,738.66 3,738.66 3,738.66 0.0M
2023-09-08 3,732.92 3,732.92 3,732.92 3,732.92 0.0M
2023-09-07 3,771.48 3,771.48 3,771.48 3,771.48 0.0M
2023-09-06 3,786.27 3,786.27 3,786.27 3,786.27 0.0M
2023-09-05 3,759.51 3,759.51 3,759.51 3,759.51 0.0M
2023-09-04 3,751.50 3,751.50 3,751.50 3,751.50 0.0M
2023-09-01 3,710.83 3,710.83 3,710.83 3,710.83 0.0M
2023-08-31 3,681.81 3,681.81 3,681.81 3,681.81 0.0M
2023-08-30 3,649.01 3,649.01 3,649.01 3,649.01 0.0M
2023-08-29 3,629.98 3,629.98 3,629.98 3,629.98 0.0M
2023-08-28 3,630.58 3,630.58 3,630.58 3,630.58 0.0M
2023-08-25 3,574.23 3,574.23 3,574.23 3,574.23 0.0M
2023-08-24 3,610.15 3,610.15 3,610.15 3,610.15 0.0M
2023-08-23 3,593.95 3,593.95 3,593.95 3,593.95 0.0M
2023-08-22 3,580.43 3,580.43 3,580.43 3,580.43 0.0M
2023-08-21 3,538.36 3,538.36 3,538.36 3,538.36 0.0M
2023-08-18 3,536.59 3,536.59 3,536.59 3,536.59 0.0M
2023-08-17 3,557.56 3,557.56 3,557.56 3,557.56 0.0M
2023-08-16 3,567.32 3,567.32 3,567.32 3,567.32 0.0M
2023-08-15 3,621.61 3,621.61 3,621.61 3,621.61 0.0M
2023-08-14 3,605.61 3,605.61 3,605.61 3,605.61 0.0M
2023-08-10 3,643.91 3,643.91 3,643.91 3,643.91 0.0M
2023-08-09 3,614.42 3,614.42 3,614.42 3,614.42 0.0M
2023-08-08 3,638.42 3,638.42 3,638.42 3,638.42 0.0M
2023-08-07 3,628.03 3,628.03 3,628.03 3,628.03 0.0M
2023-08-04 3,612.77 3,612.77 3,612.77 3,612.77 0.0M
2023-08-03 3,599.79 3,599.79 3,599.79 3,599.79 0.0M
2023-08-02 3,650.48 3,650.48 3,650.48 3,650.48 0.0M
2023-08-01 3,710.06 3,710.06 3,710.06 3,710.06 0.0M
2023-07-31 3,690.03 3,690.03 3,690.03 3,690.03 0.0M
2023-07-28 3,637.99 3,637.99 3,637.99 3,637.99 0.0M
2023-07-27 3,645.14 3,645.14 3,645.14 3,645.14 0.0M
2023-07-26 3,624.73 3,624.73 3,624.73 3,624.73 0.0M
2023-07-25 3,630.97 3,630.97 3,630.97 3,630.97 0.0M
2023-07-24 3,628.11 3,628.11 3,628.11 3,628.11 0.0M
2023-07-21 3,599.36 3,599.36 3,599.36 3,599.36 0.0M
2023-07-20 3,596.38 3,596.38 3,596.38 3,596.38 0.0M
2023-07-19 3,627.12 3,627.12 3,627.12 3,627.12 0.0M
2023-07-18 3,582.64 3,582.64 3,582.64 3,582.64 0.0M
2023-07-14 3,561.97 3,561.97 3,561.97 3,561.97 0.0M
2023-07-13 3,570.69 3,570.69 3,570.69 3,570.69 0.0M
2023-07-12 3,529.59 3,529.59 3,529.59 3,529.59 0.0M
2023-07-11 3,554.97 3,554.97 3,554.97 3,554.97 0.0M
2023-07-10 3,570.30 3,570.30 3,570.30 3,570.30 0.0M
2023-07-07 3,596.09 3,596.09 3,596.09 3,596.09 0.0M
2023-07-06 3,637.42 3,637.42 3,637.42 3,637.42 0.0M
2023-07-05 3,686.52 3,686.52 3,686.52 3,686.52 0.0M
2023-07-04 3,684.33 3,684.33 3,684.33 3,684.33 0.0M
2023-07-03 3,710.79 3,710.79 3,710.79 3,710.79 0.0M
2023-06-30 3,656.42 3,656.42 3,656.42 3,656.42 0.0M
2023-06-29 3,670.12 3,670.12 3,670.12 3,670.12 0.0M
2023-06-28 3,665.46 3,665.46 3,665.46 3,665.46 0.0M
2023-06-27 3,590.97 3,590.97 3,590.97 3,590.97 0.0M
2023-06-26 3,600.31 3,600.31 3,600.31 3,600.31 0.0M
2023-06-23 3,604.90 3,604.90 3,604.90 3,604.90 0.0M
2023-06-22 3,659.44 3,659.44 3,659.44 3,659.44 0.0M
2023-06-21 3,654.80 3,654.80 3,654.80 3,654.80 0.0M
2023-06-20 3,640.63 3,640.63 3,640.63 3,640.63 0.0M
2023-06-19 3,652.35 3,652.35 3,652.35 3,652.35 0.0M
2023-06-16 3,672.56 3,672.56 3,672.56 3,672.56 0.0M
2023-06-15 3,665.17 3,665.17 3,665.17 3,665.17 0.0M
2023-06-14 3,667.18 3,667.18 3,667.18 3,667.18 0.0M
2023-06-13 3,609.93 3,609.93 3,609.93 3,609.93 0.0M
2023-06-12 3,562.19 3,562.19 3,562.19 3,562.19 0.0M
2023-06-09 3,539.13 3,539.13 3,539.13 3,539.13 0.0M
2023-06-08 3,483.23 3,483.23 3,483.23 3,483.23 0.0M
2023-06-07 3,505.70 3,505.70 3,505.70 3,505.70 0.0M
2023-06-06 3,562.60 3,562.60 3,562.60 3,562.60 0.0M
2023-06-05 3,529.24 3,529.24 3,529.24 3,529.24 0.0M
2023-06-02 3,465.45 3,465.45 3,465.45 3,465.45 0.0M
2023-06-01 3,410.42 3,410.42 3,410.42 3,410.42 0.0M
2023-05-31 3,374.59 3,374.59 3,374.59 3,374.59 0.0M
2023-05-30 3,419.14 3,419.14 3,419.14 3,419.14 0.0M
2023-05-29 3,419.02 3,419.02 3,419.02 3,419.02 0.0M
2023-05-26 3,390.43 3,390.43 3,390.43 3,390.43 0.0M
2023-05-25 3,384.64 3,384.64 3,384.64 3,384.64 0.0M
2023-05-24 3,398.83 3,398.83 3,398.83 3,398.83 0.0M
2023-05-23 3,408.91 3,408.91 3,408.91 3,408.91 0.0M
2023-05-22 3,432.89 3,432.89 3,432.89 3,432.89 0.0M
2023-05-19 3,407.80 3,407.80 3,407.80 3,407.80 0.0M
2023-05-18 3,400.87 3,400.87 3,400.87 3,400.87 0.0M
2023-05-17 3,350.63 3,350.63 3,350.63 3,350.63 0.0M
2023-05-16 3,336.06 3,336.06 3,336.06 3,336.06 0.0M
2023-05-15 3,319.01 3,319.01 3,319.01 3,319.01 0.0M
2023-05-12 3,289.05 3,289.05 3,289.05 3,289.05 0.0M
2023-05-11 3,265.67 3,265.67 3,265.67 3,265.67 0.0M
2023-05-10 3,267.68 3,267.68 3,267.68 3,267.68 0.0M
2023-05-09 3,287.21 3,287.21 3,287.21 3,287.21 0.0M
2023-05-08 3,243.57 3,243.57 3,243.57 3,243.57 0.0M
2023-05-02 3,255.39 3,255.39 3,255.39 3,255.39 0.0M
2023-05-01 3,258.18 3,258.18 3,258.18 3,258.18 0.0M
2023-04-28 3,225.78 3,225.78 3,225.78 3,225.78 0.0M
2023-04-27 3,195.30 3,195.30 3,195.30 3,195.30 0.0M
2023-04-26 3,177.66 3,177.66 3,177.66 3,177.66 0.0M
2023-04-25 3,205.90 3,205.90 3,205.90 3,205.90 0.0M
2023-04-24 3,195.92 3,195.92 3,195.92 3,195.92 0.0M
2023-04-21 3,193.55 3,193.55 3,193.55 3,193.55 0.0M
2023-04-20 3,208.92 3,208.92 3,208.92 3,208.92 0.0M
2023-04-19 3,212.47 3,212.47 3,212.47 3,212.47 0.0M
2023-04-18 3,210.07 3,210.07 3,210.07 3,210.07 0.0M
2023-04-17 3,187.50 3,187.50 3,187.50 3,187.50 0.0M
2023-04-14 3,170.95 3,170.95 3,170.95 3,170.95 0.0M
2023-04-13 3,152.39 3,152.39 3,152.39 3,152.39 0.0M
2023-04-12 3,152.62 3,152.62 3,152.62 3,152.62 0.0M
2023-04-11 3,127.68 3,127.68 3,127.68 3,127.68 0.0M
2023-04-10 3,103.06 3,103.06 3,103.06 3,103.06 0.0M
2023-04-07 3,085.25 3,085.25 3,085.25 3,085.25 0.0M
2023-04-06 3,079.49 3,079.49 3,079.49 3,079.49 0.0M
2023-04-05 3,115.86 3,115.86 3,115.86 3,115.86 0.0M
2023-04-04 3,175.96 3,175.96 3,175.96 3,175.96 0.0M
2023-04-03 3,165.81 3,165.81 3,165.81 3,165.81 0.0M
2023-03-31 3,147.54 3,147.54 3,147.54 3,147.54 0.0M
2023-03-30 3,110.43 3,110.43 3,110.43 3,110.43 0.0M
2023-03-29 3,090.29 3,090.29 3,090.29 3,090.29 0.0M
2023-03-28 3,048.88 3,048.88 3,048.88 3,048.88 0.0M
2023-03-27 3,037.91 3,037.91 3,037.91 3,037.91 0.0M
2023-03-24 3,029.91 3,029.91 3,029.91 3,029.91 0.0M
2023-03-23 3,033.14 3,033.14 3,033.14 3,033.14 0.0M
2023-03-22 3,048.90 3,048.90 3,048.90 3,048.90 0.0M
2023-03-20 2,992.90 2,992.90 2,992.90 2,992.90 0.0M
2023-03-17 3,033.13 3,033.13 3,033.13 3,033.13 0.0M
2023-03-16 2,996.48 2,996.48 2,996.48 2,996.48 0.0M
2023-03-15 3,032.60 3,032.60 3,032.60 3,032.60 0.0M
2023-03-14 3,015.75 3,015.75 3,015.75 3,015.75 0.0M
2023-03-13 3,099.69 3,099.69 3,099.69 3,099.69 0.0M
2023-03-10 3,147.16 3,147.16 3,147.16 3,147.16 0.0M
2023-03-09 3,215.22 3,215.22 3,215.22 3,215.22 0.0M
2023-03-08 3,185.57 3,185.57 3,185.57 3,185.57 0.0M
2023-03-07 3,179.06 3,179.06 3,179.06 3,179.06 0.0M
2023-03-06 3,167.47 3,167.47 3,167.47 3,167.47 0.0M
2023-03-03 3,135.77 3,135.77 3,135.77 3,135.77 0.0M
2023-03-02 3,092.13 3,092.13 3,092.13 3,092.13 0.0M
2023-03-01 3,096.17 3,096.17 3,096.17 3,096.17 0.0M
2023-02-28 3,091.44 3,091.44 3,091.44 3,091.44 0.0M
2023-02-27 3,091.78 3,091.78 3,091.78 3,091.78 0.0M
2023-02-24 3,086.35 3,086.35 3,086.35 3,086.35 0.0M
2023-02-22 3,070.08 3,070.08 3,070.08 3,070.08 0.0M
2023-02-21 3,104.26 3,104.26 3,104.26 3,104.26 0.0M
2023-02-20 3,111.20 3,111.20 3,111.20 3,111.20 0.0M
2023-02-17 3,102.09 3,102.09 3,102.09 3,102.09 0.0M
2023-02-16 3,118.08 3,118.08 3,118.08 3,118.08 0.0M
2023-02-15 3,098.35 3,098.35 3,098.35 3,098.35 0.0M
2023-02-14 3,107.06 3,107.06 3,107.06 3,107.06 0.0M
2023-02-13 3,086.76 3,086.76 3,086.76 3,086.76 0.0M
2023-02-10 3,102.37 3,102.37 3,102.37 3,102.37 0.0M
2023-02-09 3,095.54 3,095.54 3,095.54 3,095.54 0.0M
2023-02-08 3,095.78 3,095.78 3,095.78 3,095.78 0.0M
2023-02-07 3,099.63 3,099.63 3,099.63 3,099.63 0.0M
2023-02-06 3,092.87 3,092.87 3,092.87 3,092.87 0.0M
2023-02-03 3,078.48 3,078.48 3,078.48 3,078.48 0.0M
2023-02-02 3,059.99 3,059.99 3,059.99 3,059.99 0.0M
2023-02-01 3,069.06 3,069.06 3,069.06 3,069.06 0.0M
2023-01-31 3,072.03 3,072.03 3,072.03 3,072.03 0.0M
2023-01-30 3,091.94 3,091.94 3,091.94 3,091.94 0.0M
2023-01-27 3,094.52 3,094.52 3,094.52 3,094.52 0.0M
2023-01-26 3,084.67 3,084.67 3,084.67 3,084.67 0.0M
2023-01-25 3,090.67 3,090.67 3,090.67 3,090.67 0.0M
2023-01-24 3,080.20 3,080.20 3,080.20 3,080.20 0.0M
2023-01-23 3,032.60 3,032.60 3,032.60 3,032.60 0.0M
2023-01-20 3,005.67 3,005.67 3,005.67 3,005.67 0.0M
2023-01-19 2,987.01 2,987.01 2,987.01 2,987.01 0.0M
2023-01-18 3,023.51 3,023.51 3,023.51 3,023.51 0.0M
2023-01-17 2,971.61 2,971.61 2,971.61 2,971.61 0.0M
2023-01-16 2,942.95 2,942.95 2,942.95 2,942.95 0.0M
2023-01-13 2,968.93 2,968.93 2,968.93 2,968.93 0.0M
2023-01-12 2,975.69 2,975.69 2,975.69 2,975.69 0.0M
2023-01-11 2,958.04 2,958.04 2,958.04 2,958.04 0.0M
2023-01-10 2,923.32 2,923.32 2,923.32 2,923.32 0.0M
2023-01-06 2,914.23 2,914.23 2,914.23 2,914.23 0.0M
2023-01-05 2,899.54 2,899.54 2,899.54 2,899.54 0.0M
2023-01-04 2,896.52 2,896.52 2,896.52 2,896.52 0.0M