Nittetsu Mining Co., Ltd. (1515.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 5,060.00 | 5,130.00 | 4,995.00 | 5,050.00 | 5,050.00 | 76,800 |
| 20 jun 2024 | 5,010.00 | 5,050.00 | 5,000.00 | 5,030.00 | 5,030.00 | 12,100 |
| 19 jun 2024 | 5,080.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | 15,000 |
| 18 jun 2024 | 5,050.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | 16,800 |
| 17 jun 2024 | 5,230.00 | 5,240.00 | 5,010.00 | 5,040.00 | 5,040.00 | 47,300 |
| 14 jun 2024 | 5,130.00 | 5,300.00 | 5,130.00 | 5,250.00 | 5,250.00 | 45,700 |
| 13 jun 2024 | 5,270.00 | 5,270.00 | 5,140.00 | 5,180.00 | 5,180.00 | 46,400 |
| 12 jun 2024 | 5,200.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | 41,500 |
| 11 jun 2024 | 5,280.00 | 5,310.00 | 5,200.00 | 5,240.00 | 5,240.00 | 25,100 |
| 10 jun 2024 | 5,240.00 | 5,270.00 | 5,200.00 | 5,240.00 | 5,240.00 | 19,400 |
| 07 jun 2024 | 5,270.00 | 5,300.00 | 5,240.00 | 5,260.00 | 5,260.00 | 21,900 |
| 06 jun 2024 | 5,170.00 | 5,300.00 | 5,170.00 | 5,190.00 | 5,190.00 | 40,200 |
| 05 jun 2024 | 5,240.00 | 5,280.00 | 5,090.00 | 5,090.00 | 5,090.00 | 44,500 |
| 04 jun 2024 | 5,260.00 | 5,360.00 | 5,220.00 | 5,270.00 | 5,270.00 | 27,700 |
| 03 jun 2024 | 5,350.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,280.00 | 19,000 |
| 31 may 2024 | 5,220.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,290.00 | 47,800 |
| 30 may 2024 | 5,120.00 | 5,210.00 | 5,050.00 | 5,180.00 | 5,180.00 | 40,300 |
| 29 may 2024 | 5,190.00 | 5,270.00 | 5,160.00 | 5,160.00 | 5,160.00 | 26,600 |
| 28 may 2024 | 5,210.00 | 5,240.00 | 5,160.00 | 5,160.00 | 5,160.00 | 26,400 |
| 27 may 2024 | 5,190.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | 59,500 |
| 24 may 2024 | 5,030.00 | 5,250.00 | 4,990.00 | 5,240.00 | 5,240.00 | 94,400 |
| 23 may 2024 | 5,160.00 | 5,180.00 | 5,030.00 | 5,100.00 | 5,100.00 | 117,800 |
| 22 may 2024 | 5,710.00 | 5,760.00 | 5,360.00 | 5,360.00 | 5,360.00 | 130,200 |
| 21 may 2024 | 5,490.00 | 5,860.00 | 5,390.00 | 5,790.00 | 5,790.00 | 197,900 |
| 20 may 2024 | 5,180.00 | 5,500.00 | 5,130.00 | 5,390.00 | 5,390.00 | 142,700 |
| 17 may 2024 | 4,980.00 | 5,090.00 | 4,940.00 | 5,080.00 | 5,080.00 | 36,400 |
| 16 may 2024 | 5,120.00 | 5,130.00 | 4,985.00 | 5,010.00 | 5,010.00 | 60,900 |
| 15 may 2024 | 5,120.00 | 5,180.00 | 4,995.00 | 5,030.00 | 5,030.00 | 42,900 |
| 14 may 2024 | 4,915.00 | 5,140.00 | 4,915.00 | 5,040.00 | 5,040.00 | 115,500 |
| 13 may 2024 | 4,825.00 | 5,080.00 | 4,795.00 | 4,985.00 | 4,985.00 | 203,200 |
| 10 may 2024 | 4,800.00 | 4,835.00 | 4,760.00 | 4,825.00 | 4,825.00 | 45,700 |
| 09 may 2024 | 4,775.00 | 4,835.00 | 4,765.00 | 4,785.00 | 4,785.00 | 31,600 |
| 08 may 2024 | 4,800.00 | 4,860.00 | 4,775.00 | 4,775.00 | 4,775.00 | 46,000 |
| 07 may 2024 | 4,855.00 | 4,855.00 | 4,750.00 | 4,800.00 | 4,800.00 | 36,600 |
| 02 may 2024 | 4,820.00 | 4,845.00 | 4,795.00 | 4,830.00 | 4,830.00 | 28,500 |
| 01 may 2024 | 4,875.00 | 4,880.00 | 4,785.00 | 4,815.00 | 4,815.00 | 63,500 |
| 30 abr 2024 | 4,860.00 | 5,020.00 | 4,845.00 | 4,985.00 | 4,985.00 | 100,100 |
| 26 abr 2024 | 4,680.00 | 4,855.00 | 4,615.00 | 4,825.00 | 4,825.00 | 98,900 |
| 25 abr 2024 | 4,695.00 | 4,715.00 | 4,625.00 | 4,625.00 | 4,625.00 | 80,800 |
| 24 abr 2024 | 4,705.00 | 4,740.00 | 4,700.00 | 4,725.00 | 4,725.00 | 52,700 |
| 23 abr 2024 | 4,780.00 | 4,780.00 | 4,700.00 | 4,730.00 | 4,730.00 | 51,900 |
| 22 abr 2024 | 4,805.00 | 4,825.00 | 4,700.00 | 4,720.00 | 4,720.00 | 79,700 |
| 19 abr 2024 | 4,775.00 | 4,785.00 | 4,690.00 | 4,730.00 | 4,730.00 | 68,600 |
| 18 abr 2024 | 4,805.00 | 4,840.00 | 4,770.00 | 4,795.00 | 4,795.00 | 47,200 |
| 17 abr 2024 | 4,990.00 | 5,010.00 | 4,810.00 | 4,820.00 | 4,820.00 | 54,300 |
| 16 abr 2024 | 5,060.00 | 5,150.00 | 4,960.00 | 4,960.00 | 4,960.00 | 68,300 |
| 15 abr 2024 | 5,010.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 85,300 |
| 12 abr 2024 | 5,070.00 | 5,100.00 | 5,030.00 | 5,060.00 | 5,060.00 | 35,200 |
| 11 abr 2024 | 4,995.00 | 5,080.00 | 4,985.00 | 5,070.00 | 5,070.00 | 32,100 |
| 10 abr 2024 | 5,000.00 | 5,080.00 | 4,990.00 | 5,040.00 | 5,040.00 | 42,100 |
| 09 abr 2024 | 4,945.00 | 5,080.00 | 4,940.00 | 5,010.00 | 5,010.00 | 66,800 |
| 08 abr 2024 | 5,030.00 | 5,050.00 | 4,880.00 | 4,890.00 | 4,890.00 | 53,300 |
| 05 abr 2024 | 4,900.00 | 5,010.00 | 4,900.00 | 5,000.00 | 5,000.00 | 81,600 |
| 04 abr 2024 | 4,880.00 | 5,020.00 | 4,850.00 | 4,965.00 | 4,965.00 | 89,900 |
| 03 abr 2024 | 4,810.00 | 4,845.00 | 4,765.00 | 4,830.00 | 4,830.00 | 81,000 |
| 02 abr 2024 | 4,830.00 | 4,890.00 | 4,815.00 | 4,845.00 | 4,845.00 | 56,000 |
| 01 abr 2024 | 4,975.00 | 4,975.00 | 4,810.00 | 4,815.00 | 4,815.00 | 93,200 |
| 29 mar 2024 | 4,920.00 | 4,980.00 | 4,900.00 | 4,975.00 | 4,975.00 | 53,200 |
| 28 mar 2024 | 4,950.00 | 5,000.00 | 4,865.00 | 4,870.00 | 4,870.00 | 71,700 |
| 28 mar 2024 | 85 Dividendo | |||||
| 27 mar 2024 | 5,000.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,945.00 | 77,400 |
| 26 mar 2024 | 4,980.00 | 5,040.00 | 4,950.00 | 5,000.00 | 4,915.51 | 43,100 |
| 25 mar 2024 | 5,130.00 | 5,130.00 | 4,975.00 | 4,975.00 | 4,890.93 | 115,300 |
| 22 mar 2024 | 5,200.00 | 5,220.00 | 5,120.00 | 5,130.00 | 5,043.31 | 49,700 |
| 21 mar 2024 | 5,250.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,141.62 | 51,600 |
| 19 mar 2024 | 5,180.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,112.13 | 50,000 |
| 18 mar 2024 | 5,160.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,062.97 | 39,300 |
| 15 mar 2024 | 5,070.00 | 5,130.00 | 5,050.00 | 5,110.00 | 5,023.65 | 32,000 |
| 14 mar 2024 | 5,000.00 | 5,100.00 | 4,970.00 | 5,070.00 | 4,984.32 | 46,700 |
| 13 mar 2024 | 5,050.00 | 5,050.00 | 4,900.00 | 4,945.00 | 4,861.44 | 24,100 |
| 12 mar 2024 | 4,920.00 | 4,990.00 | 4,825.00 | 4,985.00 | 4,900.76 | 58,600 |
| 11 mar 2024 | 5,050.00 | 5,050.00 | 4,870.00 | 4,940.00 | 4,856.52 | 81,900 |
| 08 mar 2024 | 5,040.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,003.99 | 56,900 |
| 07 mar 2024 | 5,060.00 | 5,170.00 | 5,060.00 | 5,090.00 | 5,003.99 | 35,100 |
| 06 mar 2024 | 5,050.00 | 5,080.00 | 5,030.00 | 5,050.00 | 4,964.66 | 27,300 |
| 05 mar 2024 | 5,020.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,003.99 | 24,800 |
| 04 mar 2024 | 5,090.00 | 5,220.00 | 5,010.00 | 5,020.00 | 4,935.17 | 45,000 |
| 01 mar 2024 | 5,020.00 | 5,050.00 | 4,985.00 | 5,040.00 | 4,954.83 | 44,900 |
| 29 feb 2024 | 5,130.00 | 5,210.00 | 4,980.00 | 5,000.00 | 4,915.51 | 91,600 |
| 28 feb 2024 | 5,140.00 | 5,180.00 | 5,120.00 | 5,130.00 | 5,043.31 | 22,200 |
| 27 feb 2024 | 5,190.00 | 5,210.00 | 5,120.00 | 5,140.00 | 5,053.14 | 28,200 |
| 26 feb 2024 | 5,180.00 | 5,220.00 | 5,120.00 | 5,170.00 | 5,082.63 | 58,600 |
| 22 feb 2024 | 5,230.00 | 5,230.00 | 5,130.00 | 5,180.00 | 5,092.46 | 22,900 |
| 21 feb 2024 | 5,100.00 | 5,170.00 | 5,090.00 | 5,170.00 | 5,082.63 | 19,800 |
| 20 feb 2024 | 5,160.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,072.80 | 24,900 |
| 19 feb 2024 | 5,100.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,062.97 | 29,900 |
| 16 feb 2024 | 5,050.00 | 5,180.00 | 5,040.00 | 5,100.00 | 5,013.82 | 48,300 |
| 15 feb 2024 | 4,965.00 | 5,030.00 | 4,910.00 | 5,010.00 | 4,925.34 | 44,300 |
| 14 feb 2024 | 4,905.00 | 4,910.00 | 4,830.00 | 4,895.00 | 4,812.28 | 30,100 |
| 13 feb 2024 | 4,885.00 | 4,975.00 | 4,840.00 | 4,960.00 | 4,876.18 | 47,000 |
| 09 feb 2024 | 4,950.00 | 4,950.00 | 4,820.00 | 4,820.00 | 4,738.55 | 60,300 |
| 08 feb 2024 | 5,050.00 | 5,050.00 | 4,920.00 | 4,945.00 | 4,861.44 | 101,600 |
| 07 feb 2024 | 5,000.00 | 5,200.00 | 4,985.00 | 5,150.00 | 5,062.97 | 79,100 |
| 06 feb 2024 | 5,210.00 | 5,220.00 | 5,010.00 | 5,010.00 | 4,925.34 | 96,600 |
| 05 feb 2024 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,180.94 | 27,800 |
| 02 feb 2024 | 5,270.00 | 5,290.00 | 5,180.00 | 5,260.00 | 5,171.11 | 24,600 |
| 01 feb 2024 | 5,260.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,151.45 | 29,600 |
| 31 ene 2024 | 5,200.00 | 5,300.00 | 5,170.00 | 5,300.00 | 5,210.44 | 19,500 |
| 30 ene 2024 | 5,300.00 | 5,320.00 | 5,250.00 | 5,250.00 | 5,161.28 | 17,200 |
| 29 ene 2024 | 5,260.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,190.78 | 28,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.