U.S. markets closed

Sekisui House, Ltd. (1928.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,583.00+31.00 (+0.87%)
Al cierre: 03:15PM JST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 20243,552.003,604.003,549.003,583.003,583.002,023,000
03 jul 20243,555.003,576.003,500.003,552.003,552.004,153,200
02 jul 20243,555.003,581.003,541.003,573.003,573.002,994,500
01 jul 20243,590.003,596.003,559.003,563.003,563.002,139,900
28 jun 20243,560.003,582.003,552.003,563.003,563.002,937,500
27 jun 20243,504.003,538.003,490.003,527.003,527.001,967,000
26 jun 20243,523.003,523.003,480.003,503.003,503.002,340,600
25 jun 20243,485.003,534.003,466.003,526.003,526.002,239,600
24 jun 20243,441.003,447.003,420.003,441.003,441.001,517,000
21 jun 20243,431.003,455.003,418.003,424.003,424.002,783,600
20 jun 20243,435.003,443.003,404.003,431.003,431.001,394,800
19 jun 20243,440.003,456.003,422.003,442.003,442.001,755,100
18 jun 20243,453.003,474.003,435.003,451.003,451.001,801,000
17 jun 20243,493.003,498.003,410.003,423.003,423.001,695,400
14 jun 20243,483.003,524.003,441.003,505.003,505.003,054,800
13 jun 20243,488.003,533.003,472.003,484.003,484.002,287,000
12 jun 20243,467.003,513.003,445.003,477.003,477.002,393,100
11 jun 20243,566.003,588.003,515.003,517.003,517.002,705,300
10 jun 20243,625.003,634.003,533.003,555.003,555.003,390,300
07 jun 20243,731.003,732.003,619.003,635.003,635.003,957,900
06 jun 20243,565.003,736.003,497.003,670.003,670.006,788,600
05 jun 20243,617.003,625.003,505.003,522.003,522.002,434,100
04 jun 20243,580.003,650.003,565.003,617.003,617.002,284,400
03 jun 20243,576.003,639.003,575.003,623.003,623.001,983,200
31 may 20243,518.003,569.003,503.003,532.003,532.006,449,500
30 may 20243,474.003,516.003,458.003,499.003,499.001,876,500
29 may 20243,548.003,569.003,500.003,500.003,500.001,635,700
28 may 20243,598.003,605.003,541.003,545.003,545.001,581,400
27 may 20243,561.003,574.003,541.003,567.003,567.001,217,900
24 may 20243,505.003,543.003,484.003,540.003,540.001,510,200
23 may 20243,535.003,574.003,500.003,560.003,560.001,588,200
22 may 20243,616.003,629.003,576.003,576.003,576.001,782,900
21 may 20243,575.003,606.003,567.003,601.003,601.001,528,600
20 may 20243,530.003,601.003,521.003,575.003,575.002,322,800
17 may 20243,574.003,581.003,526.003,544.003,544.002,480,500
16 may 20243,582.003,609.003,552.003,575.003,575.001,961,100
15 may 20243,600.003,615.003,545.003,560.003,560.001,763,100
14 may 20243,611.003,646.003,591.003,600.003,600.001,248,700
13 may 20243,640.003,647.003,588.003,610.003,610.001,233,900
10 may 20243,609.003,674.003,601.003,638.003,638.001,524,200
09 may 20243,646.003,663.003,627.003,628.003,628.001,110,200
08 may 20243,700.003,706.003,622.003,623.003,623.001,871,800
07 may 20243,695.003,710.003,663.003,684.003,684.001,630,900
02 may 20243,637.003,680.003,614.003,667.003,667.001,499,600
01 may 20243,625.003,636.003,593.003,621.003,621.001,277,700
30 abr 20243,608.003,653.003,593.003,626.003,626.001,864,200
26 abr 20243,568.003,590.003,529.003,541.003,541.002,145,100
25 abr 20243,678.003,688.003,597.003,598.003,598.002,587,400
24 abr 20243,521.003,620.003,510.003,617.003,617.003,253,300
23 abr 20243,432.003,473.003,432.003,464.003,464.001,505,300
22 abr 20243,381.003,439.003,377.003,435.003,435.001,518,600
19 abr 20243,384.003,400.003,311.003,350.003,350.001,913,500
18 abr 20243,333.003,390.003,333.003,364.003,364.001,294,400
17 abr 20243,399.003,408.003,338.003,351.003,351.002,242,700
16 abr 20243,502.003,516.003,418.003,434.003,434.003,072,500
15 abr 20243,512.003,560.003,509.003,547.003,547.001,677,000
12 abr 20243,582.003,590.003,545.003,566.003,566.001,976,700
11 abr 20243,473.003,540.003,467.003,523.003,523.002,161,300
10 abr 20243,553.003,562.003,532.003,543.003,543.001,233,000
09 abr 20243,540.003,546.003,512.003,533.003,533.001,282,300
08 abr 20243,520.003,553.003,507.003,523.003,523.001,564,400
05 abr 20243,490.003,507.003,448.003,496.003,496.002,050,600
04 abr 20243,520.003,564.003,509.003,514.003,514.002,718,700
03 abr 20243,505.003,510.003,457.003,457.003,457.002,346,900
02 abr 20243,489.003,518.003,462.003,479.003,479.002,169,300
01 abr 20243,535.003,542.003,471.003,482.003,482.001,998,700
29 mar 20243,453.003,532.003,445.003,521.003,521.001,233,000
28 mar 20243,430.003,472.003,419.003,434.003,434.002,575,100
27 mar 20243,424.003,514.003,419.003,478.003,478.003,121,900
26 mar 20243,386.003,419.003,380.003,398.003,398.001,844,300
25 mar 20243,467.003,471.003,410.003,414.003,414.001,824,200
22 mar 20243,475.003,491.003,447.003,463.003,463.002,805,100
21 mar 20243,455.003,472.003,428.003,459.003,459.002,505,800
19 mar 20243,344.003,405.003,340.003,403.003,403.002,200,000
18 mar 20243,353.003,383.003,336.003,353.003,353.002,138,200
15 mar 20243,330.003,368.003,319.003,334.003,334.002,910,400
14 mar 20243,319.003,360.003,301.003,328.003,328.002,508,000
13 mar 20243,337.003,378.003,325.003,326.003,326.002,438,600
12 mar 20243,301.003,321.003,264.003,321.003,321.001,933,400
11 mar 20243,460.003,460.003,292.003,321.003,321.003,270,500
08 mar 20243,400.003,473.003,358.003,473.003,473.005,499,700
07 mar 20243,460.003,481.003,388.003,395.003,395.002,788,400
06 mar 20243,395.003,444.003,376.003,437.003,437.004,306,500
05 mar 20243,347.003,383.003,328.003,375.003,375.001,893,500
04 mar 20243,360.003,360.003,360.003,360.003,360.001,890,200
01 mar 20243,330.003,383.003,330.003,378.003,378.002,101,100
29 feb 20243,349.003,358.003,316.003,340.003,340.005,209,200
28 feb 20243,344.003,347.003,298.003,320.003,320.001,801,500
27 feb 20243,300.003,355.003,294.003,330.003,330.002,166,000
26 feb 20243,366.003,369.003,326.003,326.003,326.002,501,900
22 feb 20243,343.003,392.003,340.003,372.003,372.003,660,800
21 feb 20243,295.003,339.003,293.003,337.003,337.002,176,100
20 feb 20243,300.003,306.003,275.003,290.003,290.001,438,000
19 feb 20243,312.003,312.003,274.003,292.003,292.001,275,300
16 feb 20243,285.003,330.003,273.003,317.003,317.004,639,600
15 feb 20243,250.003,261.003,225.003,261.003,261.002,014,800
14 feb 20243,267.003,272.003,217.003,235.003,235.002,125,000
13 feb 20243,267.003,270.003,221.003,267.003,267.002,499,500
09 feb 20243,262.003,287.003,235.003,259.003,259.002,707,400
08 feb 20243,264.003,291.003,223.003,284.003,284.002,899,200
*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...