TSE Medium Stock Dividend included (TSIMDV)

TSIMDV
🏛️ Japon →
5,614.42
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
2021-12-30 3,332.76 3,332.76 3,332.76 3,332.76 0.0M
2021-12-29 3,351.83 3,351.83 3,351.83 3,351.83 0.0M
2021-12-28 3,352.18 3,352.18 3,352.18 3,352.18 0.0M
2021-12-27 3,306.94 3,306.94 3,306.94 3,306.94 0.0M
2021-12-24 3,326.42 3,326.42 3,326.42 3,326.42 0.0M
2021-12-23 3,331.30 3,331.30 3,331.30 3,331.30 0.0M
2021-12-22 3,306.58 3,306.58 3,306.58 3,306.58 0.0M
2021-12-21 3,308.64 3,308.64 3,308.64 3,308.64 0.0M
2021-12-20 3,259.26 3,259.26 3,259.26 3,259.26 0.0M
2021-12-17 3,329.96 3,329.96 3,329.96 3,329.96 0.0M
2021-12-16 3,376.56 3,376.56 3,376.56 3,376.56 0.0M
2021-12-15 3,331.77 3,331.77 3,331.77 3,331.77 0.0M
2021-12-14 3,322.70 3,322.70 3,322.70 3,322.70 0.0M
2021-12-13 3,337.01 3,337.01 3,337.01 3,337.01 0.0M
2021-12-10 3,328.23 3,328.23 3,328.23 3,328.23 0.0M
2021-12-09 3,352.90 3,352.90 3,352.90 3,352.90 0.0M
2021-12-08 3,372.17 3,372.17 3,372.17 3,372.17 0.0M
2021-12-07 3,358.64 3,358.64 3,358.64 3,358.64 0.0M
2021-12-06 3,277.97 3,277.97 3,277.97 3,277.97 0.0M
2021-12-03 3,289.27 3,289.27 3,289.27 3,289.27 0.0M
2021-12-02 3,226.62 3,226.62 3,226.62 3,226.62 0.0M
2021-12-01 3,250.39 3,250.39 3,250.39 3,250.39 0.0M
2021-11-30 3,247.02 3,247.02 3,247.02 3,247.02 0.0M
2021-11-29 3,275.89 3,275.89 3,275.89 3,275.89 0.0M
2021-11-26 3,338.58 3,338.58 3,338.58 3,338.58 0.0M
2021-11-25 3,410.76 3,410.76 3,410.76 3,410.76 0.0M
2021-11-24 3,400.29 3,400.29 3,400.29 3,400.29 0.0M
2021-11-22 3,449.41 3,449.41 3,449.41 3,449.41 0.0M
2021-11-19 3,447.35 3,447.35 3,447.35 3,447.35 0.0M
2021-11-18 3,432.88 3,432.88 3,432.88 3,432.88 0.0M
2021-11-17 3,439.69 3,439.69 3,439.69 3,439.69 0.0M
2021-11-16 3,459.79 3,459.79 3,459.79 3,459.79 0.0M
2021-11-15 3,469.32 3,469.32 3,469.32 3,469.32 0.0M
2021-11-12 3,466.23 3,466.23 3,466.23 3,466.23 0.0M
2021-11-11 3,419.90 3,419.90 3,419.90 3,419.90 0.0M
2021-11-10 3,413.22 3,413.22 3,413.22 3,413.22 0.0M
2021-11-09 3,429.99 3,429.99 3,429.99 3,429.99 0.0M
2021-11-08 3,463.35 3,463.35 3,463.35 3,463.35 0.0M
2021-11-05 3,474.63 3,474.63 3,474.63 3,474.63 0.0M
2021-11-04 3,497.34 3,497.34 3,497.34 3,497.34 0.0M
2021-11-02 3,458.78 3,458.78 3,458.78 3,458.78 0.0M
2021-11-01 3,491.89 3,491.89 3,491.89 3,491.89 0.0M
2021-10-29 3,426.30 3,426.30 3,426.30 3,426.30 0.0M
2021-10-28 3,435.62 3,435.62 3,435.62 3,435.62 0.0M
2021-10-27 3,440.43 3,440.43 3,440.43 3,440.43 0.0M
2021-10-26 3,450.99 3,450.99 3,450.99 3,450.99 0.0M
2021-10-25 3,422.85 3,422.85 3,422.85 3,422.85 0.0M
2021-10-22 3,433.03 3,433.03 3,433.03 3,433.03 0.0M
2021-10-21 3,429.96 3,429.96 3,429.96 3,429.96 0.0M
2021-10-20 3,475.11 3,475.11 3,475.11 3,475.11 0.0M
2021-10-19 3,476.67 3,476.67 3,476.67 3,476.67 0.0M
2021-10-18 3,456.90 3,456.90 3,456.90 3,456.90 0.0M
2021-10-15 3,472.67 3,472.67 3,472.67 3,472.67 0.0M
2021-10-14 3,404.97 3,404.97 3,404.97 3,404.97 0.0M
2021-10-13 3,378.58 3,378.58 3,378.58 3,378.58 0.0M
2021-10-12 3,386.86 3,386.86 3,386.86 3,386.86 0.0M
2021-10-11 3,418.80 3,418.80 3,418.80 3,418.80 0.0M
2021-10-08 3,373.96 3,373.96 3,373.96 3,373.96 0.0M
2021-10-07 3,340.87 3,340.87 3,340.87 3,340.87 0.0M
2021-10-06 3,346.74 3,346.74 3,346.74 3,346.74 0.0M
2021-10-05 3,355.87 3,355.87 3,355.87 3,355.87 0.0M
2021-10-04 3,398.69 3,398.69 3,398.69 3,398.69 0.0M
2021-10-01 3,409.69 3,409.69 3,409.69 3,409.69 0.0M
2021-09-30 3,481.08 3,481.08 3,481.08 3,481.08 0.0M
2021-09-29 3,498.37 3,498.37 3,498.37 3,498.37 0.0M
2021-09-28 3,541.61 3,541.61 3,541.61 3,541.61 0.0M
2021-09-27 3,564.73 3,564.73 3,564.73 3,564.73 0.0M
2021-09-24 3,580.44 3,580.44 3,580.44 3,580.44 0.0M
2021-09-22 3,502.58 3,502.58 3,502.58 3,502.58 0.0M
2021-09-21 3,544.05 3,544.05 3,544.05 3,544.05 0.0M
2021-09-17 3,604.90 3,604.90 3,604.90 3,604.90 0.0M
2021-09-16 3,588.24 3,588.24 3,588.24 3,588.24 0.0M
2021-09-15 3,597.15 3,597.15 3,597.15 3,597.15 0.0M
2021-09-14 3,636.73 3,636.73 3,636.73 3,636.73 0.0M
2021-09-13 3,600.68 3,600.68 3,600.68 3,600.68 0.0M
2021-09-10 3,588.67 3,588.67 3,588.67 3,588.67 0.0M
2021-09-09 3,541.66 3,541.66 3,541.66 3,541.66 0.0M
2021-09-08 3,570.11 3,570.11 3,570.11 3,570.11 0.0M
2021-09-07 3,535.19 3,535.19 3,535.19 3,535.19 0.0M
2021-09-06 3,508.27 3,508.27 3,508.27 3,508.27 0.0M
2021-09-03 3,470.03 3,470.03 3,470.03 3,470.03 0.0M
2021-09-02 3,413.89 3,413.89 3,413.89 3,413.89 0.0M
2021-09-01 3,401.80 3,401.80 3,401.80 3,401.80 0.0M
2021-08-31 3,366.24 3,366.24 3,366.24 3,366.24 0.0M
2021-08-30 3,356.91 3,356.91 3,356.91 3,356.91 0.0M
2021-08-27 3,312.20 3,312.20 3,312.20 3,312.20 0.0M
2021-08-26 3,320.42 3,320.42 3,320.42 3,320.42 0.0M
2021-08-25 3,317.97 3,317.97 3,317.97 3,317.97 0.0M
2021-08-24 3,313.70 3,313.70 3,313.70 3,313.70 0.0M
2021-08-23 3,277.77 3,277.77 3,277.77 3,277.77 0.0M
2021-08-20 3,224.63 3,224.63 3,224.63 3,224.63 0.0M
2021-08-19 3,249.52 3,249.52 3,249.52 3,249.52 0.0M
2021-08-18 3,291.13 3,291.13 3,291.13 3,291.13 0.0M
2021-08-17 3,274.43 3,274.43 3,274.43 3,274.43 0.0M
2021-08-16 3,291.92 3,291.92 3,291.92 3,291.92 0.0M
2021-08-13 3,342.89 3,342.89 3,342.89 3,342.89 0.0M
2021-08-12 3,345.87 3,345.87 3,345.87 3,345.87 0.0M
2021-08-11 3,346.07 3,346.07 3,346.07 3,346.07 0.0M
2021-08-10 3,325.07 3,325.07 3,325.07 3,325.07 0.0M
2021-08-06 3,313.76 3,313.76 3,313.76 3,313.76 0.0M
2021-08-05 3,312.00 3,312.00 3,312.00 3,312.00 0.0M
2021-08-04 3,301.30 3,301.30 3,301.30 3,301.30 0.0M
2021-08-03 3,314.62 3,314.62 3,314.62 3,314.62 0.0M
2021-08-02 3,333.03 3,333.03 3,333.03 3,333.03 0.0M
2021-07-30 3,258.23 3,258.23 3,258.23 3,258.23 0.0M
2021-07-29 3,305.53 3,305.53 3,305.53 3,305.53 0.0M
2021-07-28 3,299.51 3,299.51 3,299.51 3,299.51 0.0M
2021-07-27 3,338.78 3,338.78 3,338.78 3,338.78 0.0M
2021-07-26 3,317.08 3,317.08 3,317.08 3,317.08 0.0M
2021-07-21 3,277.27 3,277.27 3,277.27 3,277.27 0.0M
2021-07-20 3,247.32 3,247.32 3,247.32 3,247.32 0.0M
2021-07-19 3,278.34 3,278.34 3,278.34 3,278.34 0.0M
2021-07-16 3,323.32 3,323.32 3,323.32 3,323.32 0.0M
2021-07-15 3,331.51 3,331.51 3,331.51 3,331.51 0.0M
2021-07-14 3,374.18 3,374.18 3,374.18 3,374.18 0.0M
2021-07-13 3,376.66 3,376.66 3,376.66 3,376.66 0.0M
2021-07-12 3,353.74 3,353.74 3,353.74 3,353.74 0.0M
2021-07-09 3,282.81 3,282.81 3,282.81 3,282.81 0.0M
2021-07-08 3,295.56 3,295.56 3,295.56 3,295.56 0.0M
2021-07-07 3,328.77 3,328.77 3,328.77 3,328.77 0.0M
2021-07-06 3,356.99 3,356.99 3,356.99 3,356.99 0.0M
2021-07-05 3,354.83 3,354.83 3,354.83 3,354.83 0.0M
2021-07-02 3,359.82 3,359.82 3,359.82 3,359.82 0.0M
2021-07-01 3,336.67 3,336.67 3,336.67 3,336.67 0.0M
2021-06-30 3,347.97 3,347.97 3,347.97 3,347.97 0.0M
2021-06-29 3,357.66 3,357.66 3,357.66 3,357.66 0.0M
2021-06-28 3,384.75 3,384.75 3,384.75 3,384.75 0.0M
2021-06-25 3,379.30 3,379.30 3,379.30 3,379.30 0.0M
2021-06-24 3,352.12 3,352.12 3,352.12 3,352.12 0.0M
2021-06-23 3,358.04 3,358.04 3,358.04 3,358.04 0.0M
2021-06-22 3,370.75 3,370.75 3,370.75 3,370.75 0.0M
2021-06-21 3,270.40 3,270.40 3,270.40 3,270.40 0.0M
2021-06-18 3,354.13 3,354.13 3,354.13 3,354.13 0.0M
2021-06-17 3,380.73 3,380.73 3,380.73 3,380.73 0.0M
2021-06-16 3,406.32 3,406.32 3,406.32 3,406.32 0.0M
2021-06-15 3,402.08 3,402.08 3,402.08 3,402.08 0.0M
2021-06-14 3,378.57 3,378.57 3,378.57 3,378.57 0.0M
2021-06-11 3,365.93 3,365.93 3,365.93 3,365.93 0.0M
2021-06-10 3,372.31 3,372.31 3,372.31 3,372.31 0.0M
2021-06-09 3,370.51 3,370.51 3,370.51 3,370.51 0.0M
2021-06-08 3,376.41 3,376.41 3,376.41 3,376.41 0.0M
2021-06-07 3,373.33 3,373.33 3,373.33 3,373.33 0.0M
2021-06-04 3,367.95 3,367.95 3,367.95 3,367.95 0.0M
2021-06-03 3,363.19 3,363.19 3,363.19 3,363.19 0.0M
2021-06-02 3,341.24 3,341.24 3,341.24 3,341.24 0.0M
2021-06-01 3,313.64 3,313.64 3,313.64 3,313.64 0.0M
2021-05-31 3,309.43 3,309.43 3,309.43 3,309.43 0.0M
2021-05-28 3,353.30 3,353.30 3,353.30 3,353.30 0.0M
2021-05-27 3,293.71 3,293.71 3,293.71 3,293.71 0.0M
2021-05-26 3,310.01 3,310.01 3,310.01 3,310.01 0.0M
2021-05-25 3,309.04 3,309.04 3,309.04 3,309.04 0.0M
2021-05-24 3,299.23 3,299.23 3,299.23 3,299.23 0.0M
2021-05-21 3,283.36 3,283.36 3,283.36 3,283.36 0.0M
2021-05-20 3,271.41 3,271.41 3,271.41 3,271.41 0.0M
2021-05-19 3,264.73 3,264.73 3,264.73 3,264.73 0.0M
2021-05-18 3,297.68 3,297.68 3,297.68 3,297.68 0.0M
2021-05-17 3,260.87 3,260.87 3,260.87 3,260.87 0.0M
2021-05-14 3,273.74 3,273.74 3,273.74 3,273.74 0.0M
2021-05-13 3,206.39 3,206.39 3,206.39 3,206.39 0.0M
2021-05-12 3,263.19 3,263.19 3,263.19 3,263.19 0.0M
2021-05-11 3,320.51 3,320.51 3,320.51 3,320.51 0.0M
2021-05-10 3,404.32 3,404.32 3,404.32 3,404.32 0.0M
2021-05-07 3,375.44 3,375.44 3,375.44 3,375.44 0.0M
2021-05-06 3,361.03 3,361.03 3,361.03 3,361.03 0.0M
2021-04-30 3,323.67 3,323.67 3,323.67 3,323.67 0.0M
2021-04-28 3,331.20 3,331.20 3,331.20 3,331.20 0.0M
2021-04-27 3,332.75 3,332.75 3,332.75 3,332.75 0.0M
2021-04-26 3,348.37 3,348.37 3,348.37 3,348.37 0.0M
2021-04-23 3,335.28 3,335.28 3,335.28 3,335.28 0.0M
2021-04-22 3,344.23 3,344.23 3,344.23 3,344.23 0.0M
2021-04-21 3,283.92 3,283.92 3,283.92 3,283.92 0.0M
2021-04-20 3,358.43 3,358.43 3,358.43 3,358.43 0.0M
2021-04-19 3,416.62 3,416.62 3,416.62 3,416.62 0.0M
2021-04-16 3,422.44 3,422.44 3,422.44 3,422.44 0.0M
2021-04-15 3,419.82 3,419.82 3,419.82 3,419.82 0.0M
2021-04-14 3,414.29 3,414.29 3,414.29 3,414.29 0.0M
2021-04-13 3,422.31 3,422.31 3,422.31 3,422.31 0.0M
2021-04-12 3,423.02 3,423.02 3,423.02 3,423.02 0.0M
2021-04-09 3,437.18 3,437.18 3,437.18 3,437.18 0.0M
2021-04-08 3,427.92 3,427.92 3,427.92 3,427.92 0.0M
2021-04-07 3,454.85 3,454.85 3,454.85 3,454.85 0.0M
2021-04-06 3,407.21 3,407.21 3,407.21 3,407.21 0.0M
2021-04-05 3,458.69 3,458.69 3,458.69 3,458.69 0.0M
2021-04-02 3,442.04 3,442.04 3,442.04 3,442.04 0.0M
2021-04-01 3,424.84 3,424.84 3,424.84 3,424.84 0.0M
2021-03-31 3,419.74 3,419.74 3,419.74 3,419.74 0.0M
2021-03-30 3,466.28 3,466.28 3,466.28 3,466.28 0.0M
2021-03-29 3,472.19 3,472.19 3,472.19 3,472.19 0.0M
2021-03-26 3,456.19 3,456.19 3,456.19 3,456.19 0.0M
2021-03-25 3,412.73 3,412.73 3,412.73 3,412.73 0.0M
2021-03-24 3,360.57 3,360.57 3,360.57 3,360.57 0.0M
2021-03-23 3,426.54 3,426.54 3,426.54 3,426.54 0.0M
2021-03-22 3,466.56 3,466.56 3,466.56 3,466.56 0.0M
2021-03-19 3,498.03 3,498.03 3,498.03 3,498.03 0.0M
2021-03-18 3,485.07 3,485.07 3,485.07 3,485.07 0.0M
2021-03-17 3,443.53 3,443.53 3,443.53 3,443.53 0.0M
2021-03-16 3,435.17 3,435.17 3,435.17 3,435.17 0.0M
2021-03-15 3,421.86 3,421.86 3,421.86 3,421.86 0.0M
2021-03-12 3,385.40 3,385.40 3,385.40 3,385.40 0.0M
2021-03-11 3,342.55 3,342.55 3,342.55 3,342.55 0.0M
2021-03-10 3,320.88 3,320.88 3,320.88 3,320.88 0.0M
2021-03-09 3,317.98 3,317.98 3,317.98 3,317.98 0.0M
2021-03-08 3,272.76 3,272.76 3,272.76 3,272.76 0.0M
2021-03-05 3,278.03 3,278.03 3,278.03 3,278.03 0.0M
2021-03-04 3,250.59 3,250.59 3,250.59 3,250.59 0.0M
2021-03-03 3,267.78 3,267.78 3,267.78 3,267.78 0.0M
2021-03-02 3,248.57 3,248.57 3,248.57 3,248.57 0.0M
2021-03-01 3,261.35 3,261.35 3,261.35 3,261.35 0.0M
2021-02-26 3,192.97 3,192.97 3,192.97 3,192.97 0.0M
2021-02-25 3,296.90 3,296.90 3,296.90 3,296.90 0.0M
2021-02-24 3,263.71 3,263.71 3,263.71 3,263.71 0.0M
2021-02-22 3,320.54 3,320.54 3,320.54 3,320.54 0.0M
2021-02-19 3,301.90 3,301.90 3,301.90 3,301.90 0.0M
2021-02-18 3,325.30 3,325.30 3,325.30 3,325.30 0.0M
2021-02-17 3,361.74 3,361.74 3,361.74 3,361.74 0.0M
2021-02-16 3,369.56 3,369.56 3,369.56 3,369.56 0.0M
2021-02-15 3,369.06 3,369.06 3,369.06 3,369.06 0.0M
2021-02-12 3,339.27 3,339.27 3,339.27 3,339.27 0.0M
2021-02-10 3,341.55 3,341.55 3,341.55 3,341.55 0.0M
2021-02-09 3,342.08 3,342.08 3,342.08 3,342.08 0.0M
2021-02-08 3,339.01 3,339.01 3,339.01 3,339.01 0.0M
2021-02-05 3,279.24 3,279.24 3,279.24 3,279.24 0.0M
2021-02-04 3,242.79 3,242.79 3,242.79 3,242.79 0.0M
2021-02-03 3,260.71 3,260.71 3,260.71 3,260.71 0.0M
2021-02-02 3,222.84 3,222.84 3,222.84 3,222.84 0.0M
2021-02-01 3,191.38 3,191.38 3,191.38 3,191.38 0.0M
2021-01-29 3,145.64 3,145.64 3,145.64 3,145.64 0.0M
2021-01-28 3,196.13 3,196.13 3,196.13 3,196.13 0.0M
2021-01-27 3,212.21 3,212.21 3,212.21 3,212.21 0.0M
2021-01-26 3,181.54 3,181.54 3,181.54 3,181.54 0.0M
2021-01-25 3,199.41 3,199.41 3,199.41 3,199.41 0.0M
2021-01-22 3,186.74 3,186.74 3,186.74 3,186.74 0.0M
2021-01-21 3,188.92 3,188.92 3,188.92 3,188.92 0.0M
2021-01-20 3,168.23 3,168.23 3,168.23 3,168.23 0.0M
2021-01-19 3,175.23 3,175.23 3,175.23 3,175.23 0.0M
2021-01-18 3,164.52 3,164.52 3,164.52 3,164.52 0.0M
2021-01-15 3,187.10 3,187.10 3,187.10 3,187.10 0.0M
2021-01-14 3,219.59 3,219.59 3,219.59 3,219.59 0.0M
2021-01-13 3,198.96 3,198.96 3,198.96 3,198.96 0.0M
2021-01-12 3,176.42 3,176.42 3,176.42 3,176.42 0.0M
2021-01-08 3,179.12 3,179.12 3,179.12 3,179.12 0.0M
2021-01-07 3,130.86 3,130.86 3,130.86 3,130.86 0.0M
2021-01-06 3,081.80 3,081.80 3,081.80 3,081.80 0.0M
2021-01-05 3,076.99 3,076.99 3,076.99 3,076.99 0.0M
2021-01-04 3,076.37 3,076.37 3,076.37 3,076.37 0.0M