U.S. markets open in 3 hours 54 minutes

Takasago Thermal Engineering Co., Ltd. (1969.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
5,440.00+100.00 (+1.87%)
Al cierre: 03:15PM JST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 20245,370.005,500.005,360.005,440.005,440.00286,500
10 may 20245,410.005,510.005,310.005,340.005,340.00296,600
09 may 20245,270.005,360.005,190.005,350.005,350.00202,900
08 may 20245,360.005,420.005,200.005,220.005,220.00262,300
07 may 20245,280.005,360.005,250.005,330.005,330.00224,800
02 may 20245,320.005,350.005,200.005,260.005,260.00190,400
01 may 20245,200.005,300.005,130.005,270.005,270.00432,900
30 abr 20245,450.005,520.005,250.005,290.005,290.00469,800
26 abr 20245,420.005,530.005,320.005,520.005,520.00350,200
25 abr 20245,520.005,530.005,360.005,380.005,380.00311,900
24 abr 20245,320.005,590.005,300.005,550.005,550.00555,700
23 abr 20245,410.005,490.005,220.005,260.005,260.00487,700
22 abr 20245,480.005,600.004,960.005,320.005,320.001,041,300
19 abr 20245,350.005,480.005,230.005,430.005,430.00512,400
18 abr 20245,190.005,360.005,120.005,340.005,340.00382,200
17 abr 20245,120.005,300.005,070.005,240.005,240.00472,000
16 abr 20245,190.005,250.005,020.005,070.005,070.00322,500
15 abr 20245,020.005,240.005,010.005,210.005,210.00303,400
12 abr 20245,050.005,110.004,990.005,050.005,050.00260,500
11 abr 20245,000.005,100.004,945.005,080.005,080.00291,600
10 abr 20244,935.005,120.004,920.005,040.005,040.00379,100
09 abr 20244,865.004,985.004,865.004,930.004,930.00258,300
08 abr 20244,700.004,850.004,685.004,850.004,850.00248,100
05 abr 20244,615.004,750.004,600.004,685.004,685.00196,500
04 abr 20244,730.004,755.004,640.004,665.004,665.00238,500
03 abr 20244,580.004,765.004,575.004,700.004,700.00230,800
02 abr 20244,720.004,750.004,645.004,665.004,665.00171,400
01 abr 20244,880.004,895.004,620.004,685.004,685.00423,600
29 mar 20244,845.004,910.004,800.004,870.004,870.00174,600
28 mar 20244,750.004,850.004,720.004,805.004,805.00239,200
28 mar 202410 Dividendo
27 mar 20244,905.004,920.004,820.004,835.004,825.00316,400
26 mar 20244,800.004,840.004,765.004,780.004,770.11222,500
25 mar 20244,880.004,930.004,780.004,780.004,770.11249,000
22 mar 20244,820.004,885.004,745.004,880.004,869.91291,800
21 mar 20244,700.004,805.004,665.004,805.004,795.06389,500
19 mar 20244,560.004,650.004,510.004,620.004,610.44289,400
18 mar 20244,510.004,530.004,455.004,490.004,480.71171,600
15 mar 20244,475.004,525.004,420.004,465.004,455.77347,900
14 mar 20244,410.004,480.004,395.004,480.004,470.73177,900
13 mar 20244,510.004,545.004,360.004,420.004,410.86207,500
12 mar 20244,405.004,505.004,340.004,465.004,455.77265,800
11 mar 20244,465.004,490.004,350.004,415.004,405.87211,100
08 mar 20244,510.004,675.004,495.004,560.004,550.57339,500
07 mar 20244,610.004,670.004,520.004,560.004,550.57357,300
06 mar 20244,290.004,570.004,285.004,540.004,530.61386,200
05 mar 20244,230.004,370.004,210.004,345.004,336.01266,300
04 mar 20244,300.004,300.004,215.004,230.004,221.25247,500
01 mar 20244,325.004,345.004,245.004,300.004,291.11332,800
29 feb 20244,300.004,390.004,265.004,365.004,355.97281,200
28 feb 20244,245.004,325.004,230.004,295.004,286.12206,300
27 feb 20244,220.004,335.004,220.004,315.004,306.08234,500
26 feb 20244,285.004,300.004,190.004,265.004,256.18298,700
22 feb 20244,330.004,330.004,220.004,285.004,276.14373,200
21 feb 20244,360.004,410.004,300.004,315.004,306.08279,500
20 feb 20244,410.004,480.004,305.004,370.004,360.96560,400
19 feb 20244,130.004,410.004,130.004,390.004,380.92508,100
16 feb 20243,995.004,120.003,960.004,060.004,051.60393,700
15 feb 20243,925.003,925.003,845.003,860.003,852.02251,500
14 feb 20243,925.003,940.003,865.003,915.003,906.90194,500
13 feb 20243,850.003,960.003,830.003,960.003,951.81307,600
09 feb 20243,900.003,980.003,815.003,895.003,886.94611,000
08 feb 20243,675.004,010.003,540.003,815.003,807.11864,100
07 feb 20243,590.003,680.003,585.003,655.003,647.44173,600
06 feb 20243,520.003,600.003,495.003,595.003,587.56254,900
05 feb 20243,470.003,560.003,455.003,550.003,542.66253,400
02 feb 20243,440.003,445.003,370.003,420.003,412.93223,500
01 feb 20243,430.003,465.003,415.003,430.003,422.91202,200
31 ene 20243,310.003,425.003,310.003,420.003,412.93132,800
30 ene 20243,315.003,375.003,300.003,330.003,323.11157,500
29 ene 20243,300.003,330.003,295.003,325.003,318.12163,200
26 ene 20243,320.003,325.003,265.003,270.003,263.24135,300
25 ene 20243,315.003,340.003,310.003,340.003,333.09120,600
24 ene 20243,345.003,360.003,305.003,325.003,318.12119,000
23 ene 20243,380.003,390.003,340.003,345.003,338.08101,300
22 ene 20243,380.003,395.003,365.003,380.003,373.01123,100
19 ene 20243,300.003,320.003,265.003,320.003,313.13105,600
18 ene 20243,255.003,320.003,240.003,300.003,293.17131,400
17 ene 20243,225.003,290.003,220.003,245.003,238.29137,400
16 ene 20243,305.003,305.003,215.003,225.003,218.33123,100
15 ene 20243,205.003,250.003,205.003,245.003,238.2923,400
12 ene 20243,250.003,305.003,210.003,240.003,233.30215,500
11 ene 20243,285.003,285.003,220.003,230.003,223.32187,700
10 ene 20243,240.003,290.003,235.003,260.003,253.26151,700
09 ene 20243,230.003,260.003,200.003,230.003,223.32142,300
05 ene 20243,240.003,240.003,195.003,215.003,208.35114,400
04 ene 20243,210.003,250.003,170.003,250.003,243.28127,400
29 dic 20233,240.003,240.003,190.003,220.003,213.3490,900
28 dic 20233,240.003,260.003,200.003,205.003,198.37105,200
27 dic 20233,275.003,285.003,255.003,275.003,268.23125,900
26 dic 20233,265.003,275.003,235.003,270.003,263.24121,700
25 dic 20233,240.003,265.003,225.003,230.003,223.32100,200
22 dic 20233,205.003,255.003,195.003,235.003,228.31107,100
21 dic 20233,225.003,225.003,155.003,160.003,153.4693,800
20 dic 20233,155.003,240.003,155.003,210.003,203.36180,800
19 dic 20233,150.003,155.003,105.003,140.003,133.51122,700
18 dic 20233,120.003,145.003,080.003,145.003,138.50103,100
15 dic 20233,185.003,200.003,120.003,135.003,128.52207,600
14 dic 20233,165.003,205.003,130.003,185.003,178.41190,000
13 dic 20233,225.003,240.003,115.003,150.003,143.48136,800
*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...