Kyodo Public Relations Co., Ltd. (2436.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 638.00 | 638.00 | 628.00 | 633.00 | 633.00 | 18,000 |
| 27 jun 2024 | 631.00 | 645.00 | 631.00 | 634.00 | 634.00 | 78,000 |
| 26 jun 2024 | 678.00 | 686.00 | 650.00 | 660.00 | 660.00 | 59,400 |
| 25 jun 2024 | 675.00 | 682.00 | 670.00 | 674.00 | 674.00 | 18,200 |
| 24 jun 2024 | 677.00 | 687.00 | 671.00 | 678.00 | 678.00 | 19,000 |
| 21 jun 2024 | 668.00 | 680.00 | 667.00 | 676.00 | 676.00 | 20,400 |
| 20 jun 2024 | 667.00 | 673.00 | 667.00 | 671.00 | 671.00 | 5,800 |
| 19 jun 2024 | 667.00 | 674.00 | 667.00 | 670.00 | 670.00 | 8,600 |
| 18 jun 2024 | 674.00 | 675.00 | 664.00 | 670.00 | 670.00 | 13,800 |
| 17 jun 2024 | 677.00 | 677.00 | 667.00 | 674.00 | 674.00 | 8,600 |
| 14 jun 2024 | 671.00 | 677.00 | 667.00 | 677.00 | 677.00 | 2,800 |
| 13 jun 2024 | 669.00 | 670.00 | 666.00 | 670.00 | 670.00 | 2,500 |
| 12 jun 2024 | 670.00 | 675.00 | 663.00 | 673.00 | 673.00 | 4,300 |
| 11 jun 2024 | 669.00 | 670.00 | 662.00 | 670.00 | 670.00 | 3,300 |
| 10 jun 2024 | 662.00 | 675.00 | 651.00 | 666.00 | 666.00 | 19,000 |
| 07 jun 2024 | 654.00 | 664.00 | 645.00 | 664.00 | 664.00 | 17,900 |
| 06 jun 2024 | 682.00 | 682.00 | 657.00 | 658.00 | 658.00 | 35,200 |
| 05 jun 2024 | 692.00 | 694.00 | 682.00 | 683.00 | 683.00 | 8,500 |
| 04 jun 2024 | 685.00 | 692.00 | 685.00 | 692.00 | 692.00 | 2,600 |
| 03 jun 2024 | 686.00 | 688.00 | 679.00 | 685.00 | 685.00 | 10,300 |
| 31 may 2024 | 675.00 | 683.00 | 671.00 | 677.00 | 677.00 | 4,000 |
| 30 may 2024 | 672.00 | 675.00 | 665.00 | 674.00 | 674.00 | 7,200 |
| 29 may 2024 | 681.00 | 685.00 | 672.00 | 682.00 | 682.00 | 14,100 |
| 28 may 2024 | 690.00 | 692.00 | 683.00 | 684.00 | 684.00 | 7,800 |
| 27 may 2024 | 697.00 | 706.00 | 680.00 | 690.00 | 690.00 | 11,000 |
| 24 may 2024 | 699.00 | 708.00 | 691.00 | 696.00 | 696.00 | 8,200 |
| 23 may 2024 | 702.00 | 713.00 | 692.00 | 699.00 | 699.00 | 3,400 |
| 22 may 2024 | 719.00 | 719.00 | 687.00 | 698.00 | 698.00 | 10,800 |
| 21 may 2024 | 712.00 | 720.00 | 710.00 | 712.00 | 712.00 | 10,600 |
| 20 may 2024 | 706.00 | 712.00 | 700.00 | 702.00 | 702.00 | 8,900 |
| 17 may 2024 | 701.00 | 706.00 | 694.00 | 706.00 | 706.00 | 6,100 |
| 16 may 2024 | 698.00 | 698.00 | 675.00 | 696.00 | 696.00 | 15,800 |
| 15 may 2024 | 666.00 | 701.00 | 657.00 | 696.00 | 696.00 | 31,000 |
| 14 may 2024 | 671.00 | 678.00 | 644.00 | 663.00 | 663.00 | 71,400 |
| 13 may 2024 | 696.00 | 698.00 | 665.00 | 666.00 | 666.00 | 70,700 |
| 10 may 2024 | 725.00 | 746.00 | 698.00 | 698.00 | 698.00 | 32,500 |
| 09 may 2024 | 744.00 | 744.00 | 720.00 | 730.00 | 730.00 | 11,900 |
| 08 may 2024 | 735.00 | 748.00 | 726.00 | 744.00 | 744.00 | 10,000 |
| 07 may 2024 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 13,600 |
| 02 may 2024 | 739.00 | 739.00 | 723.00 | 724.00 | 724.00 | 14,800 |
| 01 may 2024 | 740.00 | 747.00 | 733.00 | 739.00 | 739.00 | 7,300 |
| 30 abr 2024 | 730.00 | 742.00 | 726.00 | 736.00 | 736.00 | 11,900 |
| 26 abr 2024 | 749.00 | 750.00 | 722.00 | 740.00 | 740.00 | 14,300 |
| 25 abr 2024 | 740.00 | 750.00 | 738.00 | 746.00 | 746.00 | 5,200 |
| 24 abr 2024 | 738.00 | 752.00 | 738.00 | 742.00 | 742.00 | 7,800 |
| 23 abr 2024 | 746.00 | 751.00 | 733.00 | 742.00 | 742.00 | 9,100 |
| 22 abr 2024 | 727.00 | 743.00 | 727.00 | 735.00 | 735.00 | 15,800 |
| 19 abr 2024 | 740.00 | 749.00 | 711.00 | 726.00 | 726.00 | 30,200 |
| 18 abr 2024 | 745.00 | 754.00 | 736.00 | 750.00 | 750.00 | 16,900 |
| 17 abr 2024 | 744.00 | 754.00 | 731.00 | 751.00 | 751.00 | 22,100 |
| 16 abr 2024 | 765.00 | 766.00 | 743.00 | 744.00 | 744.00 | 24,500 |
| 15 abr 2024 | 765.00 | 776.00 | 762.00 | 771.00 | 771.00 | 22,800 |
| 12 abr 2024 | 785.00 | 788.00 | 774.00 | 774.00 | 774.00 | 15,600 |
| 11 abr 2024 | 780.00 | 792.00 | 777.00 | 785.00 | 785.00 | 11,300 |
| 10 abr 2024 | 799.00 | 816.00 | 784.00 | 784.00 | 784.00 | 25,900 |
| 09 abr 2024 | 818.00 | 818.00 | 791.00 | 797.00 | 797.00 | 24,400 |
| 08 abr 2024 | 773.00 | 810.00 | 773.00 | 805.00 | 805.00 | 45,100 |
| 05 abr 2024 | 764.00 | 784.00 | 756.00 | 773.00 | 773.00 | 27,400 |
| 04 abr 2024 | 800.00 | 800.00 | 773.00 | 777.00 | 777.00 | 17,900 |
| 03 abr 2024 | 776.00 | 811.00 | 775.00 | 796.00 | 796.00 | 37,100 |
| 02 abr 2024 | 826.00 | 826.00 | 795.00 | 799.00 | 799.00 | 31,300 |
| 01 abr 2024 | 821.00 | 834.00 | 806.00 | 826.00 | 826.00 | 34,000 |
| 29 mar 2024 | 849.00 | 853.00 | 810.00 | 821.00 | 821.00 | 39,200 |
| 28 mar 2024 | 793.00 | 835.00 | 782.00 | 834.00 | 834.00 | 92,900 |
| 27 mar 2024 | 782.00 | 794.00 | 752.00 | 783.00 | 783.00 | 54,400 |
| 26 mar 2024 | 793.00 | 798.00 | 753.00 | 774.00 | 774.00 | 140,200 |
| 25 mar 2024 | 749.00 | 754.00 | 741.00 | 748.00 | 748.00 | 31,100 |
| 22 mar 2024 | 750.00 | 750.00 | 734.00 | 745.00 | 745.00 | 12,100 |
| 21 mar 2024 | 755.00 | 773.00 | 742.00 | 742.00 | 742.00 | 78,400 |
| 19 mar 2024 | 764.00 | 764.00 | 738.00 | 740.00 | 740.00 | 13,900 |
| 18 mar 2024 | 753.00 | 763.00 | 743.00 | 758.00 | 758.00 | 35,200 |
| 15 mar 2024 | 711.00 | 740.00 | 711.00 | 728.00 | 728.00 | 13,200 |
| 14 mar 2024 | 724.00 | 732.00 | 717.00 | 722.00 | 722.00 | 19,000 |
| 13 mar 2024 | 750.00 | 750.00 | 718.00 | 727.00 | 727.00 | 21,700 |
| 12 mar 2024 | 707.00 | 750.00 | 707.00 | 746.00 | 746.00 | 31,600 |
| 11 mar 2024 | 716.00 | 726.00 | 707.00 | 714.00 | 714.00 | 22,900 |
| 08 mar 2024 | 710.00 | 749.00 | 701.00 | 743.00 | 743.00 | 43,100 |
| 07 mar 2024 | 729.00 | 736.00 | 700.00 | 715.00 | 715.00 | 32,800 |
| 06 mar 2024 | 744.00 | 744.00 | 720.00 | 729.00 | 729.00 | 30,200 |
| 05 mar 2024 | 729.00 | 748.00 | 711.00 | 744.00 | 744.00 | 34,100 |
| 04 mar 2024 | 750.00 | 751.00 | 730.00 | 736.00 | 736.00 | 47,500 |
| 01 mar 2024 | 785.00 | 785.00 | 743.00 | 744.00 | 744.00 | 39,100 |
| 29 feb 2024 | 777.00 | 799.00 | 750.00 | 785.00 | 785.00 | 50,000 |
| 28 feb 2024 | 794.00 | 807.00 | 777.00 | 777.00 | 777.00 | 33,700 |
| 27 feb 2024 | 800.00 | 808.00 | 770.00 | 786.00 | 786.00 | 60,600 |
| 26 feb 2024 | 748.00 | 810.00 | 748.00 | 794.00 | 794.00 | 101,400 |
| 22 feb 2024 | 735.00 | 757.00 | 707.00 | 743.00 | 743.00 | 88,900 |
| 21 feb 2024 | 739.00 | 750.00 | 730.00 | 738.00 | 738.00 | 79,900 |
| 20 feb 2024 | 716.00 | 728.00 | 689.00 | 728.00 | 728.00 | 151,100 |
| 19 feb 2024 | 646.00 | 666.00 | 641.00 | 666.00 | 666.00 | 42,500 |
| 16 feb 2024 | 628.00 | 660.00 | 620.00 | 646.00 | 646.00 | 43,700 |
| 15 feb 2024 | 648.00 | 648.00 | 614.00 | 616.00 | 616.00 | 47,200 |
| 14 feb 2024 | 632.00 | 646.00 | 611.00 | 642.00 | 642.00 | 186,200 |
| 13 feb 2024 | 571.00 | 575.00 | 565.00 | 575.00 | 575.00 | 10,600 |
| 09 feb 2024 | 564.00 | 576.00 | 564.00 | 568.00 | 568.00 | 7,900 |
| 08 feb 2024 | 571.00 | 571.00 | 562.00 | 565.00 | 565.00 | 14,900 |
| 07 feb 2024 | 570.00 | 574.00 | 569.00 | 569.00 | 569.00 | 16,400 |
| 06 feb 2024 | 578.00 | 580.00 | 570.00 | 570.00 | 570.00 | 12,300 |
| 05 feb 2024 | 597.00 | 597.00 | 572.00 | 580.00 | 580.00 | 29,600 |
| 02 feb 2024 | 600.00 | 600.00 | 561.00 | 589.00 | 589.00 | 171,500 |
| *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.