U.S. markets closed

Yondenko Corporation (1939.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,770.00+10.00 (+0.27%)
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 20243,795.003,805.003,745.003,770.003,770.0044,000
27 jun 20243,715.003,775.003,695.003,760.003,760.0027,200
26 jun 20243,670.003,710.003,670.003,685.003,685.0023,600
25 jun 20243,620.003,675.003,620.003,670.003,670.0021,700
24 jun 20243,660.003,660.003,585.003,620.003,620.0025,200
21 jun 20243,655.003,690.003,620.003,630.003,630.0055,900
20 jun 20243,630.003,675.003,595.003,650.003,650.0034,200
19 jun 20243,550.003,700.003,550.003,650.003,650.0039,100
18 jun 20243,580.003,580.003,545.003,575.003,575.0011,700
17 jun 20243,615.003,615.003,520.003,540.003,540.0018,100
14 jun 20243,535.003,630.003,520.003,615.003,615.0024,900
13 jun 20243,600.003,635.003,530.003,535.003,535.0023,800
12 jun 20243,675.003,675.003,635.003,645.003,645.007,300
11 jun 20243,660.003,685.003,625.003,645.003,645.0032,400
10 jun 20243,505.003,645.003,505.003,625.003,625.0029,300
07 jun 20243,540.003,540.003,505.003,520.003,520.0011,900
06 jun 20243,545.003,555.003,505.003,520.003,520.0018,500
05 jun 20243,560.003,575.003,515.003,515.003,515.0023,200
04 jun 20243,640.003,640.003,560.003,560.003,560.0026,000
03 jun 20243,690.003,695.003,645.003,660.003,660.0021,000
31 may 20243,625.003,670.003,600.003,660.003,660.0034,900
30 may 20243,540.003,600.003,515.003,590.003,590.0027,400
29 may 20243,550.003,590.003,545.003,545.003,545.0017,600
28 may 20243,550.003,575.003,530.003,550.003,550.0012,000
27 may 20243,525.003,550.003,510.003,550.003,550.008,600
24 may 20243,510.003,550.003,510.003,525.003,525.0013,500
23 may 20243,540.003,570.003,505.003,540.003,540.0012,200
22 may 20243,570.003,590.003,540.003,540.003,540.0014,600
21 may 20243,580.003,630.003,570.003,570.003,570.0026,800
20 may 20243,540.003,595.003,540.003,580.003,580.0021,500
17 may 20243,520.003,575.003,500.003,575.003,575.0023,500
16 may 20243,530.003,550.003,500.003,515.003,515.0037,100
15 may 20243,630.003,630.003,545.003,550.003,550.0019,700
14 may 20243,645.003,645.003,580.003,600.003,600.0028,500
13 may 20243,650.003,670.003,605.003,645.003,645.0017,100
10 may 20243,585.003,685.003,550.003,680.003,680.0053,600
09 may 20243,525.003,565.003,500.003,540.003,540.0050,900
08 may 20243,625.003,625.003,550.003,550.003,550.0041,200
07 may 20243,670.003,670.003,575.003,615.003,615.0044,300
02 may 20243,630.003,690.003,625.003,645.003,645.0031,000
01 may 20243,700.003,700.003,635.003,655.003,655.0054,200
30 abr 20243,610.003,800.003,590.003,760.003,760.00134,800
26 abr 20243,795.003,830.003,730.003,810.003,810.0047,500
25 abr 20243,825.003,825.003,750.003,780.003,780.0026,900
24 abr 20243,810.003,820.003,785.003,815.003,815.0023,500
23 abr 20243,865.003,865.003,770.003,810.003,810.0026,500
22 abr 20243,795.003,840.003,760.003,810.003,810.0047,800
19 abr 20243,840.003,855.003,710.003,775.003,775.0034,300
18 abr 20243,800.003,870.003,785.003,840.003,840.0027,400
17 abr 20243,970.003,970.003,780.003,780.003,780.0036,800
16 abr 20243,980.004,030.003,950.003,970.003,970.0071,100
15 abr 20243,870.003,970.003,845.003,970.003,970.0022,900
12 abr 20243,930.003,950.003,900.003,910.003,910.0026,000
11 abr 20243,845.003,940.003,830.003,920.003,920.0018,700
10 abr 20243,850.003,900.003,835.003,885.003,885.0014,700
09 abr 20243,805.003,855.003,780.003,850.003,850.0027,800
08 abr 20243,750.003,820.003,725.003,805.003,805.0033,500
05 abr 20243,800.003,830.003,740.003,765.003,765.0053,400
04 abr 20243,890.003,890.003,825.003,825.003,825.0028,400
03 abr 20243,785.003,870.003,755.003,840.003,840.0036,100
02 abr 20243,955.004,005.003,855.003,855.003,855.0069,400
01 abr 20244,030.004,030.003,895.003,930.003,930.0040,000
29 mar 20243,980.004,045.003,965.004,020.004,020.0027,400
28 mar 20243,955.004,015.003,950.003,980.003,980.0047,200
28 mar 202480 Dividendo
27 mar 20244,000.004,095.003,970.004,080.004,000.0077,700
26 mar 20244,010.004,040.003,985.004,005.003,926.4739,900
25 mar 20244,035.004,040.004,010.004,035.003,955.8828,900
22 mar 20244,050.004,080.004,040.004,065.003,985.2929,700
21 mar 20244,010.004,050.004,000.004,030.003,950.9831,200
19 mar 20243,960.004,000.003,930.003,990.003,911.7635,200
18 mar 20244,000.004,000.003,945.003,965.003,887.2534,800
15 mar 20244,000.004,050.003,975.004,000.003,921.5720,700
14 mar 20243,955.004,040.003,935.004,020.003,941.1854,500
13 mar 20244,025.004,050.003,910.003,945.003,867.6534,700
12 mar 20243,900.003,995.003,895.003,990.003,911.7638,700
11 mar 20244,010.004,015.003,935.003,950.003,872.5557,700
08 mar 20244,010.004,140.004,010.004,070.003,990.2063,600
07 mar 20243,995.004,080.003,985.004,025.003,946.0842,400
06 mar 20244,010.004,030.003,965.003,995.003,916.6736,400
05 mar 20244,035.004,075.004,010.004,015.003,936.2740,600
04 mar 20244,130.004,135.003,970.004,035.003,955.8892,100
01 mar 20244,300.004,300.004,150.004,180.004,098.0471,300
29 feb 20244,295.004,315.004,230.004,290.004,205.8850,000
28 feb 20244,330.004,370.004,295.004,320.004,235.2939,200
27 feb 20244,175.004,300.004,140.004,275.004,191.1847,900
26 feb 20244,215.004,280.004,145.004,180.004,098.0443,500
22 feb 20244,155.004,205.004,095.004,205.004,122.5546,700
21 feb 20244,005.004,190.004,005.004,150.004,068.6363,700
20 feb 20244,000.004,040.003,925.003,995.003,916.6745,400
19 feb 20243,965.004,035.003,965.004,000.003,921.5731,000
16 feb 20244,000.004,020.003,960.003,985.003,906.8636,500
15 feb 20244,050.004,075.003,900.003,975.003,897.0673,600
14 feb 20244,035.004,035.003,950.004,020.003,941.1851,500
13 feb 20243,855.004,050.003,855.004,035.003,955.8887,100
09 feb 20243,860.003,915.003,790.003,800.003,725.4955,200
08 feb 20243,910.003,925.003,845.003,900.003,823.5352,100
07 feb 20243,700.003,925.003,685.003,920.003,843.1461,600
06 feb 20243,710.003,750.003,670.003,700.003,627.4536,300
05 feb 20243,690.003,740.003,685.003,710.003,637.2545,400
*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...