Nitto Fuji Flour Milling Co.,Ltd. (2003.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7,540.00 | 7,540.00 | 7,390.00 | 7,410.00 | 7,410.00 | 8,600 |
| 27 jun 2024 | 7,480.00 | 7,580.00 | 7,450.00 | 7,540.00 | 7,540.00 | 10,500 |
| 26 jun 2024 | 7,450.00 | 7,480.00 | 7,390.00 | 7,420.00 | 7,420.00 | 5,000 |
| 25 jun 2024 | 7,370.00 | 7,450.00 | 7,340.00 | 7,450.00 | 7,450.00 | 6,200 |
| 24 jun 2024 | 7,360.00 | 7,370.00 | 7,200.00 | 7,370.00 | 7,370.00 | 9,100 |
| 21 jun 2024 | 7,260.00 | 7,390.00 | 7,250.00 | 7,290.00 | 7,290.00 | 12,700 |
| 20 jun 2024 | 7,610.00 | 7,620.00 | 7,180.00 | 7,250.00 | 7,250.00 | 18,700 |
| 19 jun 2024 | 7,560.00 | 7,610.00 | 7,450.00 | 7,610.00 | 7,610.00 | 8,700 |
| 18 jun 2024 | 7,590.00 | 7,590.00 | 7,410.00 | 7,520.00 | 7,520.00 | 7,100 |
| 17 jun 2024 | 7,470.00 | 7,590.00 | 7,370.00 | 7,570.00 | 7,570.00 | 9,900 |
| 14 jun 2024 | 7,060.00 | 7,470.00 | 7,060.00 | 7,470.00 | 7,470.00 | 17,300 |
| 13 jun 2024 | 7,200.00 | 7,210.00 | 7,010.00 | 7,090.00 | 7,090.00 | 9,100 |
| 12 jun 2024 | 7,150.00 | 7,150.00 | 7,040.00 | 7,120.00 | 7,120.00 | 6,900 |
| 11 jun 2024 | 7,010.00 | 7,310.00 | 6,910.00 | 7,140.00 | 7,140.00 | 22,300 |
| 10 jun 2024 | 6,850.00 | 7,000.00 | 6,840.00 | 7,000.00 | 7,000.00 | 14,100 |
| 07 jun 2024 | 6,820.00 | 6,840.00 | 6,740.00 | 6,780.00 | 6,780.00 | 3,200 |
| 06 jun 2024 | 6,880.00 | 6,890.00 | 6,710.00 | 6,740.00 | 6,740.00 | 6,600 |
| 05 jun 2024 | 6,880.00 | 6,880.00 | 6,700.00 | 6,750.00 | 6,750.00 | 9,500 |
| 04 jun 2024 | 6,640.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,850.00 | 17,500 |
| 03 jun 2024 | 6,350.00 | 6,630.00 | 6,280.00 | 6,630.00 | 6,630.00 | 18,700 |
| 31 may 2024 | 6,170.00 | 6,260.00 | 6,170.00 | 6,250.00 | 6,250.00 | 6,600 |
| 30 may 2024 | 6,210.00 | 6,290.00 | 6,110.00 | 6,170.00 | 6,170.00 | 7,800 |
| 29 may 2024 | 6,290.00 | 6,310.00 | 6,220.00 | 6,220.00 | 6,220.00 | 4,600 |
| 28 may 2024 | 6,320.00 | 6,320.00 | 6,240.00 | 6,280.00 | 6,280.00 | 4,100 |
| 27 may 2024 | 6,250.00 | 6,280.00 | 6,220.00 | 6,280.00 | 6,280.00 | 4,400 |
| 24 may 2024 | 6,230.00 | 6,290.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,500 |
| 23 may 2024 | 6,290.00 | 6,290.00 | 6,190.00 | 6,250.00 | 6,250.00 | 8,600 |
| 22 may 2024 | 6,130.00 | 6,350.00 | 6,130.00 | 6,290.00 | 6,290.00 | 31,200 |
| 21 may 2024 | 6,040.00 | 6,170.00 | 6,010.00 | 6,120.00 | 6,120.00 | 38,100 |
| 20 may 2024 | 5,220.00 | 6,220.00 | 5,220.00 | 6,000.00 | 6,000.00 | 71,600 |
| 17 may 2024 | 5,210.00 | 5,240.00 | 5,170.00 | 5,230.00 | 5,230.00 | 1,800 |
| 16 may 2024 | 5,300.00 | 5,310.00 | 5,150.00 | 5,190.00 | 5,190.00 | 3,500 |
| 15 may 2024 | 5,350.00 | 5,350.00 | 5,280.00 | 5,290.00 | 5,290.00 | 2,000 |
| 14 may 2024 | 5,360.00 | 5,360.00 | 5,290.00 | 5,350.00 | 5,350.00 | 2,200 |
| 13 may 2024 | 5,330.00 | 5,390.00 | 5,310.00 | 5,390.00 | 5,390.00 | 2,900 |
| 10 may 2024 | 5,350.00 | 5,370.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1,000 |
| 09 may 2024 | 5,330.00 | 5,360.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1,200 |
| 08 may 2024 | 5,390.00 | 5,400.00 | 5,290.00 | 5,300.00 | 5,300.00 | 3,700 |
| 07 may 2024 | 5,360.00 | 5,410.00 | 5,230.00 | 5,360.00 | 5,360.00 | 14,800 |
| 02 may 2024 | 5,360.00 | 5,360.00 | 5,270.00 | 5,320.00 | 5,320.00 | 1,700 |
| 01 may 2024 | 5,300.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | 2,500 |
| 30 abr 2024 | 5,310.00 | 5,310.00 | 5,260.00 | 5,310.00 | 5,310.00 | 2,700 |
| 26 abr 2024 | 5,160.00 | 5,260.00 | 5,120.00 | 5,240.00 | 5,240.00 | 2,400 |
| 25 abr 2024 | 5,240.00 | 5,240.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,700 |
| 24 abr 2024 | 5,250.00 | 5,280.00 | 5,200.00 | 5,240.00 | 5,240.00 | 2,600 |
| 23 abr 2024 | 5,220.00 | 5,280.00 | 5,220.00 | 5,250.00 | 5,250.00 | 2,300 |
| 22 abr 2024 | 5,140.00 | 5,230.00 | 5,140.00 | 5,210.00 | 5,210.00 | 3,200 |
| 19 abr 2024 | 5,160.00 | 5,160.00 | 5,010.00 | 5,030.00 | 5,030.00 | 4,700 |
| 18 abr 2024 | 5,160.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 1,100 |
| 17 abr 2024 | 5,190.00 | 5,190.00 | 5,120.00 | 5,120.00 | 5,120.00 | 2,100 |
| 16 abr 2024 | 5,070.00 | 5,210.00 | 5,070.00 | 5,150.00 | 5,150.00 | 5,600 |
| 15 abr 2024 | 5,220.00 | 5,220.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1,900 |
| 12 abr 2024 | 5,210.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,230.00 | 3,000 |
| 11 abr 2024 | 5,190.00 | 5,220.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1,200 |
| 10 abr 2024 | 5,250.00 | 5,250.00 | 5,190.00 | 5,210.00 | 5,210.00 | 2,100 |
| 09 abr 2024 | 5,250.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,250.00 | 1,800 |
| 08 abr 2024 | 5,230.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 3,600 |
| 05 abr 2024 | 5,200.00 | 5,230.00 | 5,100.00 | 5,230.00 | 5,230.00 | 6,300 |
| 04 abr 2024 | 5,160.00 | 5,260.00 | 5,160.00 | 5,210.00 | 5,210.00 | 4,000 |
| 03 abr 2024 | 5,130.00 | 5,180.00 | 5,130.00 | 5,160.00 | 5,160.00 | 4,200 |
| 02 abr 2024 | 5,260.00 | 5,260.00 | 5,120.00 | 5,150.00 | 5,150.00 | 6,900 |
| 01 abr 2024 | 5,340.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,260.00 | 2,700 |
| 29 mar 2024 | 5,320.00 | 5,320.00 | 5,290.00 | 5,300.00 | 5,300.00 | 2,600 |
| 28 mar 2024 | 5,340.00 | 5,440.00 | 5,310.00 | 5,310.00 | 5,310.00 | 4,600 |
| 28 mar 2024 | 112 Dividendo | |||||
| 27 mar 2024 | 5,440.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,378.00 | 7,900 |
| 26 mar 2024 | 5,370.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,250.65 | 4,000 |
| 25 mar 2024 | 5,370.00 | 5,420.00 | 5,370.00 | 5,370.00 | 5,260.45 | 3,500 |
| 22 mar 2024 | 5,350.00 | 5,410.00 | 5,330.00 | 5,410.00 | 5,299.63 | 6,400 |
| 21 mar 2024 | 5,430.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,280.04 | 4,300 |
| 19 mar 2024 | 5,450.00 | 5,460.00 | 5,400.00 | 5,460.00 | 5,348.61 | 2,300 |
| 18 mar 2024 | 5,410.00 | 5,470.00 | 5,390.00 | 5,450.00 | 5,338.82 | 3,800 |
| 15 mar 2024 | 5,340.00 | 5,390.00 | 5,340.00 | 5,380.00 | 5,270.24 | 2,300 |
| 14 mar 2024 | 5,350.00 | 5,370.00 | 5,310.00 | 5,370.00 | 5,260.45 | 2,300 |
| 13 mar 2024 | 5,450.00 | 5,450.00 | 5,280.00 | 5,300.00 | 5,191.88 | 3,000 |
| 12 mar 2024 | 5,390.00 | 5,390.00 | 5,210.00 | 5,380.00 | 5,270.24 | 4,800 |
| 11 mar 2024 | 5,500.00 | 5,650.00 | 5,330.00 | 5,390.00 | 5,280.04 | 16,900 |
| 08 mar 2024 | 5,450.00 | 5,510.00 | 5,430.00 | 5,500.00 | 5,387.80 | 8,000 |
| 07 mar 2024 | 5,390.00 | 5,480.00 | 5,390.00 | 5,480.00 | 5,368.20 | 3,900 |
| 06 mar 2024 | 5,370.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,270.24 | 4,700 |
| 05 mar 2024 | 5,340.00 | 5,410.00 | 5,310.00 | 5,360.00 | 5,250.65 | 3,700 |
| 04 mar 2024 | 5,430.00 | 5,430.00 | 5,300.00 | 5,340.00 | 5,231.06 | 6,400 |
| 01 mar 2024 | 5,440.00 | 5,490.00 | 5,390.00 | 5,460.00 | 5,348.61 | 4,100 |
| 29 feb 2024 | 5,400.00 | 5,540.00 | 5,390.00 | 5,440.00 | 5,329.02 | 9,400 |
| 28 feb 2024 | 5,240.00 | 5,450.00 | 5,240.00 | 5,450.00 | 5,338.82 | 9,700 |
| 27 feb 2024 | 5,300.00 | 5,320.00 | 5,230.00 | 5,260.00 | 5,152.69 | 3,300 |
| 26 feb 2024 | 5,370.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,221.26 | 4,000 |
| 22 feb 2024 | 5,320.00 | 5,330.00 | 5,290.00 | 5,330.00 | 5,221.26 | 2,200 |
| 21 feb 2024 | 5,300.00 | 5,340.00 | 5,300.00 | 5,300.00 | 5,191.88 | 1,200 |
| 20 feb 2024 | 5,330.00 | 5,370.00 | 5,300.00 | 5,300.00 | 5,191.88 | 2,800 |
| 19 feb 2024 | 5,280.00 | 5,370.00 | 5,220.00 | 5,370.00 | 5,260.45 | 6,700 |
| 16 feb 2024 | 5,250.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,133.10 | 8,900 |
| 15 feb 2024 | 5,330.00 | 5,330.00 | 5,260.00 | 5,260.00 | 5,152.69 | 4,900 |
| 14 feb 2024 | 5,340.00 | 5,340.00 | 5,230.00 | 5,260.00 | 5,152.69 | 6,100 |
| 13 feb 2024 | 5,300.00 | 5,370.00 | 5,230.00 | 5,370.00 | 5,260.45 | 10,500 |
| 09 feb 2024 | 5,200.00 | 5,250.00 | 5,190.00 | 5,200.00 | 5,093.92 | 5,700 |
| 08 feb 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,093.92 | 5,700 |
| 07 feb 2024 | 5,270.00 | 5,290.00 | 5,210.00 | 5,210.00 | 5,103.71 | 6,400 |
| 06 feb 2024 | 5,300.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,142.90 | 6,600 |
| 05 feb 2024 | 5,240.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,191.88 | 6,900 |
| *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.