U.S. markets closed

Daiho Corporation (1822.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,350.00-35.00 (-1.03%)
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20243,385.003,395.003,350.003,350.003,350.0020,500
27 jun 20243,365.003,395.003,360.003,385.003,385.0027,500
26 jun 20243,375.003,395.003,345.003,365.003,365.0022,400
25 jun 20243,395.003,415.003,355.003,375.003,375.0036,400
24 jun 20243,300.003,370.003,280.003,350.003,350.0037,700
21 jun 20243,390.003,405.003,275.003,285.003,285.0093,200
20 jun 20243,465.003,470.003,390.003,390.003,390.0038,100
19 jun 20243,405.003,480.003,405.003,465.003,465.0042,700
18 jun 20243,380.003,405.003,365.003,395.003,395.0038,300
17 jun 20243,330.003,395.003,320.003,375.003,375.0043,800
14 jun 20243,270.003,400.003,270.003,350.003,350.0036,800
13 jun 20243,305.003,325.003,275.003,280.003,280.0035,500
12 jun 20243,270.003,320.003,270.003,305.003,305.0018,100
11 jun 20243,305.003,330.003,270.003,270.003,270.0023,100
10 jun 20243,305.003,320.003,290.003,315.003,315.0017,100
07 jun 20243,235.003,305.003,235.003,265.003,265.0019,900
06 jun 20243,225.003,255.003,220.003,230.003,230.0029,900
05 jun 20243,305.003,305.003,220.003,220.003,220.0040,200
04 jun 20243,380.003,380.003,325.003,325.003,325.0028,200
03 jun 20243,405.003,440.003,340.003,345.003,345.0055,300
31 may 20243,415.003,465.003,400.003,405.003,405.00269,500
30 may 20243,400.003,445.003,375.003,440.003,440.0032,700
29 may 20243,400.003,430.003,395.003,400.003,400.0032,700
28 may 20243,435.003,450.003,400.003,400.003,400.0027,200
27 may 20243,380.003,420.003,335.003,420.003,420.0046,100
24 may 20243,315.003,370.003,295.003,360.003,360.0036,700
23 may 20243,380.003,380.003,320.003,365.003,365.0034,000
22 may 20243,345.003,390.003,335.003,345.003,345.0030,300
21 may 20243,320.003,345.003,290.003,305.003,305.0041,000
20 may 20243,335.003,335.003,245.003,290.003,290.0037,000
17 may 20243,310.003,325.003,285.003,325.003,325.0037,900
16 may 20243,345.003,355.003,270.003,285.003,285.0033,000
15 may 20243,465.003,465.003,300.003,345.003,345.0051,100
14 may 20243,315.003,495.003,270.003,470.003,470.0064,700
13 may 20243,280.003,360.003,255.003,325.003,325.0027,200
10 may 20243,200.003,300.003,200.003,280.003,280.0029,100
09 may 20243,175.003,220.003,175.003,200.003,200.0020,300
08 may 20243,275.003,285.003,170.003,175.003,175.0055,500
07 may 20243,330.003,335.003,275.003,275.003,275.0017,200
02 may 20243,290.003,320.003,290.003,290.003,290.0016,400
01 may 20243,290.003,315.003,285.003,305.003,305.0018,400
30 abr 20243,245.003,310.003,235.003,300.003,300.0030,700
26 abr 20243,215.003,265.003,205.003,260.003,260.0027,000
25 abr 20243,225.003,230.003,195.003,215.003,215.0025,300
24 abr 20243,205.003,215.003,195.003,200.003,200.0016,600
23 abr 20243,225.003,225.003,190.003,195.003,195.0010,800
22 abr 20243,140.003,205.003,135.003,190.003,190.0031,200
19 abr 20243,180.003,180.003,075.003,115.003,115.0057,000
18 abr 20243,175.003,200.003,175.003,180.003,180.0016,200
17 abr 20243,215.003,220.003,175.003,175.003,175.0036,600
16 abr 20243,265.003,270.003,205.003,220.003,220.0033,300
15 abr 20243,265.003,285.003,215.003,260.003,260.0059,900
12 abr 20243,360.003,360.003,300.003,305.003,305.0022,100
11 abr 20243,370.003,385.003,345.003,360.003,360.0029,600
10 abr 20243,435.003,435.003,385.003,385.003,385.0022,300
09 abr 20243,495.003,495.003,405.003,430.003,430.0030,000
08 abr 20243,425.003,450.003,410.003,450.003,450.0013,800
05 abr 20243,400.003,425.003,370.003,410.003,410.0021,300
04 abr 20243,455.003,465.003,405.003,420.003,420.0038,700
03 abr 20243,350.003,470.003,350.003,445.003,445.0047,400
02 abr 20243,420.003,430.003,360.003,390.003,390.0023,400
01 abr 20243,425.003,440.003,395.003,420.003,420.0023,500
29 mar 20243,455.003,455.003,385.003,430.003,430.0018,100
28 mar 20243,645.003,645.003,450.003,450.003,450.0026,400
28 mar 202427 Dividendo
27 mar 20243,610.003,710.003,610.003,700.003,673.0082,400
26 mar 20243,595.003,645.003,595.003,630.003,603.5131,500
25 mar 20243,630.003,665.003,605.003,630.003,603.5134,500
22 mar 20243,645.003,645.003,595.003,620.003,593.5843,900
21 mar 20243,590.003,660.003,570.003,650.003,623.3650,700
19 mar 20243,580.003,595.003,540.003,590.003,563.8044,200
18 mar 20243,520.003,595.003,520.003,585.003,558.8450,600
15 mar 20243,480.003,525.003,470.003,520.003,494.3145,900
14 mar 20243,405.003,470.003,390.003,460.003,434.7547,900
13 mar 20243,425.003,455.003,385.003,405.003,380.1553,900
12 mar 20243,390.003,455.003,350.003,440.003,414.9043,200
11 mar 20243,360.003,415.003,360.003,400.003,375.1974,500
08 mar 20243,325.003,470.003,325.003,415.003,390.0892,200
07 mar 20243,230.003,340.003,230.003,335.003,310.6664,600
06 mar 20243,195.003,235.003,180.003,225.003,201.4759,100
05 mar 20243,190.003,230.003,175.003,200.003,176.6542,700
04 mar 20243,170.003,245.003,150.003,185.003,161.7657,700
01 mar 20243,150.003,195.003,150.003,175.003,151.8354,400
29 feb 20243,270.003,270.003,150.003,150.003,127.01109,900
28 feb 20243,140.003,220.003,140.003,200.003,176.6539,200
27 feb 20243,175.003,190.003,135.003,145.003,122.0549,600
26 feb 20243,275.003,280.003,170.003,170.003,146.8764,400
22 feb 20243,245.003,295.003,230.003,270.003,246.1455,200
21 feb 20243,200.003,260.003,170.003,240.003,216.3658,900
20 feb 20243,175.003,220.003,145.003,200.003,176.6568,400
19 feb 20243,115.003,170.003,115.003,140.003,117.0949,300
16 feb 20243,120.003,125.003,070.003,090.003,067.4554,000
15 feb 20243,120.003,125.003,055.003,080.003,057.5288,300
14 feb 20243,310.003,315.003,120.003,130.003,107.16134,200
13 feb 20243,260.003,385.003,225.003,355.003,330.52189,500
09 feb 20243,765.003,775.003,740.003,750.003,722.6438,200
08 feb 20243,815.003,820.003,770.003,770.003,742.4934,700
07 feb 20243,820.003,875.003,820.003,835.003,807.0112,600
06 feb 20243,855.003,855.003,825.003,845.003,816.9423,200
05 feb 20243,825.003,875.003,825.003,855.003,826.8718,900
*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...