U.S. markets open in 9 hours 16 minutes

Kanro Inc. (2216.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
2,193.00+22.00 (+1.01%)
A partir del 12:54PM JST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20242,181.002,196.002,140.002,193.002,193.0080,200
09 may 20242,202.002,203.002,161.002,171.002,171.00116,400
08 may 20242,222.002,226.002,201.002,201.002,201.0059,300
07 may 20242,269.002,269.002,199.002,224.002,224.0095,600
02 may 20242,185.002,236.002,166.002,206.002,206.0098,600
01 may 20242,245.002,245.002,172.002,195.002,195.00260,300
30 abr 20242,428.002,480.002,245.002,265.002,265.00469,400
26 abr 20242,737.002,815.002,278.002,278.002,278.00703,600
25 abr 20242,810.002,810.002,699.002,730.002,730.0077,400
24 abr 20242,830.002,830.002,745.002,819.002,819.0060,400
23 abr 20242,773.002,831.002,750.002,794.002,794.0064,100
22 abr 20242,685.002,772.002,685.002,771.002,771.0039,500
19 abr 20242,702.002,747.002,561.002,657.002,657.0080,900
18 abr 20242,713.002,720.002,650.002,702.002,702.0040,000
17 abr 20242,792.002,820.002,716.002,738.002,738.0024,000
16 abr 20242,820.002,855.002,765.002,780.002,780.0026,900
15 abr 20242,855.002,914.002,806.002,854.002,854.0044,000
12 abr 20242,835.002,857.002,787.002,855.002,855.0038,300
11 abr 20242,776.002,865.002,772.002,826.002,826.0042,100
10 abr 20242,861.002,901.002,807.002,807.002,807.0072,300
09 abr 20242,728.002,863.002,710.002,845.002,845.00104,800
08 abr 20242,722.002,744.002,644.002,713.002,713.0088,900
05 abr 20242,695.002,700.002,624.002,700.002,700.0062,200
04 abr 20242,616.002,699.002,590.002,699.002,699.0068,100
03 abr 20242,538.002,615.002,501.002,614.002,614.0068,600
02 abr 20242,527.002,650.002,486.002,540.002,540.00167,400
01 abr 20242,495.002,590.002,490.002,527.002,527.0072,300
29 mar 20242,462.002,516.002,462.002,493.002,493.0015,900
28 mar 20242,458.002,516.002,458.002,468.002,468.0030,500
27 mar 20242,501.002,533.002,449.002,463.002,463.0043,200
26 mar 20242,526.002,526.002,498.002,503.002,503.0018,700
25 mar 20242,471.002,628.002,471.002,519.002,519.0094,400
22 mar 20242,462.002,527.002,446.002,504.002,504.0030,400
21 mar 20242,540.002,569.002,459.002,461.002,461.0059,200
19 mar 20242,530.002,609.002,506.002,540.002,540.0085,000
18 mar 20242,521.002,590.002,496.002,510.002,510.0035,900
15 mar 20242,542.002,543.002,471.002,513.002,513.0041,800
14 mar 20242,487.002,583.002,476.002,558.002,558.0064,800
13 mar 20242,495.002,575.002,468.002,492.002,492.00108,500
12 mar 20242,401.002,500.002,351.002,489.002,489.0048,900
11 mar 20242,384.002,452.002,380.002,440.002,440.0050,700
08 mar 20242,401.002,453.002,386.002,408.002,408.0028,600
07 mar 20242,477.002,477.002,407.002,420.002,420.0032,200
06 mar 20242,446.002,555.002,440.002,450.002,450.0058,900
05 mar 20242,426.002,495.002,408.002,448.002,448.0073,400
04 mar 20242,513.002,527.002,441.002,442.002,442.0041,900
01 mar 20242,525.002,542.002,464.002,506.002,506.0052,600
29 feb 20242,450.002,564.002,440.002,525.002,525.0076,300
28 feb 20242,394.002,464.002,394.002,436.002,436.0044,900
27 feb 20242,495.002,506.002,380.002,394.002,394.0067,400
26 feb 20242,458.002,528.002,458.002,495.002,495.0074,500
22 feb 20242,550.002,550.002,449.002,458.002,458.0073,700
21 feb 20242,514.002,594.002,514.002,532.002,532.0036,800
20 feb 20242,580.002,589.002,504.002,539.002,539.0046,300
19 feb 20242,490.002,622.002,487.002,574.002,574.00125,600
16 feb 20242,533.002,649.002,491.002,494.002,494.00135,400
15 feb 20242,634.002,680.002,512.002,559.002,559.00187,700
14 feb 20242,450.002,705.002,440.002,681.002,681.00252,800
13 feb 20242,395.002,479.002,331.002,478.002,478.00195,700
09 feb 20242,162.002,419.002,153.002,412.002,412.00675,200
08 feb 20241,965.002,216.001,888.002,212.002,212.001,268,000
07 feb 20241,933.001,943.001,910.001,933.001,933.0076,800
06 feb 20241,920.001,934.001,916.001,920.001,920.0038,200
05 feb 20241,906.001,917.001,888.001,912.001,912.0040,500
02 feb 20241,921.001,921.001,884.001,899.001,899.0068,100
01 feb 20241,960.001,960.001,905.001,912.001,912.0075,500
31 ene 20241,936.001,958.001,926.001,954.001,954.0026,600
30 ene 20241,942.001,944.001,925.001,936.001,936.0028,200
29 ene 20241,925.001,949.001,919.001,945.001,945.0033,100
26 ene 20241,939.001,964.001,922.001,926.001,926.0039,800
25 ene 20241,922.001,942.001,902.001,933.001,933.0049,700
24 ene 20241,924.001,926.001,907.001,922.001,922.0027,300
23 ene 20241,925.001,948.001,921.001,922.001,922.0055,200
22 ene 20241,946.001,946.001,905.001,925.001,925.0073,200
19 ene 20241,962.001,974.001,939.001,945.001,945.0043,300
18 ene 20241,936.001,962.001,932.001,949.001,949.0039,100
17 ene 20241,921.001,962.001,915.001,937.001,937.0052,500
16 ene 20241,940.001,986.001,918.001,921.001,921.0080,600
15 ene 20241,940.001,958.001,931.001,943.001,943.0020,700
12 ene 20242,005.002,015.001,937.001,943.001,943.00124,300
11 ene 20242,026.002,042.002,003.002,004.002,004.0058,000
10 ene 20242,050.002,050.001,995.002,016.002,016.0093,000
09 ene 20242,021.002,052.001,996.002,048.002,048.0076,000
05 ene 20242,040.002,070.002,019.002,021.002,021.0066,700
04 ene 20242,078.002,085.002,023.002,035.002,035.0077,300
29 dic 20232,113.002,168.002,073.002,078.002,078.0080,900
28 dic 20232,165.002,191.002,091.002,133.002,133.00201,600
28 dic 202338 Dividendo
27 dic 20232,228.002,244.002,201.002,230.002,192.00155,900
26 dic 20232,189.002,274.002,187.002,221.002,183.15188,100
25 dic 20232,112.002,190.002,089.002,178.002,140.89109,700
22 dic 20232,062.002,132.002,062.002,108.002,072.0861,400
21 dic 20232,019.002,068.002,017.002,059.002,023.9138,600
20 dic 20232,030.002,040.002,015.002,022.001,987.5431,400
19 dic 20232,033.002,039.001,993.002,020.001,985.5851,100
18 dic 20232,000.002,047.001,988.002,033.001,998.3674,500
15 dic 20232,058.002,066.002,002.002,003.001,968.8780,000
14 dic 20232,128.002,130.002,051.002,058.002,022.9361,600
13 dic 20232,168.002,169.002,117.002,120.002,083.8751,800
12 dic 20232,150.002,150.002,102.002,134.002,097.6450,900
*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...