Lawson, Inc. (2651.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 74,600 |
| 26 jun 2024 | 10,330.00 | 10,335.00 | 10,330.00 | 10,330.00 | 10,330.00 | 66,500 |
| 25 jun 2024 | 10,335.00 | 10,335.00 | 10,330.00 | 10,330.00 | 10,330.00 | 145,800 |
| 24 jun 2024 | 10,335.00 | 10,335.00 | 10,330.00 | 10,330.00 | 10,330.00 | 105,900 |
| 21 jun 2024 | 10,330.00 | 10,335.00 | 10,330.00 | 10,330.00 | 10,330.00 | 80,700 |
| 20 jun 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 96,200 |
| 19 jun 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,330.00 | 10,330.00 | 91,100 |
| 18 jun 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,330.00 | 10,330.00 | 73,800 |
| 17 jun 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 69,300 |
| 14 jun 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,330.00 | 10,330.00 | 205,300 |
| 13 jun 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,330.00 | 10,330.00 | 83,000 |
| 12 jun 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 58,300 |
| 11 jun 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 103,100 |
| 10 jun 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 74,500 |
| 07 jun 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 21,200 |
| 06 jun 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 63,600 |
| 05 jun 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 101,300 |
| 04 jun 2024 | 10,330.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 41,100 |
| 03 jun 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 155,300 |
| 31 may 2024 | 10,325.00 | 10,330.00 | 10,325.00 | 10,325.00 | 10,325.00 | 398,800 |
| 30 may 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 2,321,100 |
| 29 may 2024 | 10,340.00 | 10,345.00 | 10,325.00 | 10,325.00 | 10,325.00 | 127,200 |
| 28 may 2024 | 10,360.00 | 10,360.00 | 10,335.00 | 10,340.00 | 10,340.00 | 92,200 |
| 27 may 2024 | 10,360.00 | 10,360.00 | 10,350.00 | 10,360.00 | 10,360.00 | 109,600 |
| 24 may 2024 | 10,345.00 | 10,360.00 | 10,345.00 | 10,360.00 | 10,360.00 | 167,300 |
| 23 may 2024 | 10,340.00 | 10,360.00 | 10,340.00 | 10,345.00 | 10,345.00 | 141,000 |
| 22 may 2024 | 10,335.00 | 10,360.00 | 10,330.00 | 10,355.00 | 10,355.00 | 211,200 |
| 21 may 2024 | 10,335.00 | 10,345.00 | 10,325.00 | 10,330.00 | 10,330.00 | 241,600 |
| 20 may 2024 | 10,340.00 | 10,355.00 | 10,325.00 | 10,335.00 | 10,335.00 | 245,900 |
| 17 may 2024 | 10,340.00 | 10,345.00 | 10,330.00 | 10,335.00 | 10,335.00 | 131,500 |
| 16 may 2024 | 10,335.00 | 10,350.00 | 10,325.00 | 10,345.00 | 10,345.00 | 282,000 |
| 15 may 2024 | 10,340.00 | 10,340.00 | 10,325.00 | 10,330.00 | 10,330.00 | 214,800 |
| 14 may 2024 | 10,335.00 | 10,340.00 | 10,325.00 | 10,340.00 | 10,340.00 | 198,800 |
| 13 may 2024 | 10,340.00 | 10,350.00 | 10,325.00 | 10,340.00 | 10,340.00 | 355,500 |
| 10 may 2024 | 10,335.00 | 10,360.00 | 10,335.00 | 10,355.00 | 10,355.00 | 310,300 |
| 09 may 2024 | 10,325.00 | 10,350.00 | 10,320.00 | 10,350.00 | 10,350.00 | 399,200 |
| 08 may 2024 | 10,325.00 | 10,330.00 | 10,320.00 | 10,325.00 | 10,325.00 | 362,100 |
| 07 may 2024 | 10,320.00 | 10,320.00 | 10,315.00 | 10,320.00 | 10,320.00 | 789,500 |
| 02 may 2024 | 10,325.00 | 10,325.00 | 10,315.00 | 10,315.00 | 10,315.00 | 464,800 |
| 01 may 2024 | 10,330.00 | 10,340.00 | 10,325.00 | 10,325.00 | 10,325.00 | 713,700 |
| 30 abr 2024 | 10,330.00 | 10,345.00 | 10,320.00 | 10,325.00 | 10,325.00 | 441,600 |
| 26 abr 2024 | 10,330.00 | 10,335.00 | 10,320.00 | 10,330.00 | 10,330.00 | 295,600 |
| 25 abr 2024 | 10,330.00 | 10,335.00 | 10,320.00 | 10,330.00 | 10,330.00 | 368,500 |
| 24 abr 2024 | 10,350.00 | 10,355.00 | 10,320.00 | 10,340.00 | 10,340.00 | 328,400 |
| 23 abr 2024 | 10,360.00 | 10,360.00 | 10,350.00 | 10,355.00 | 10,355.00 | 448,700 |
| 22 abr 2024 | 10,355.00 | 10,365.00 | 10,345.00 | 10,355.00 | 10,355.00 | 781,000 |
| 19 abr 2024 | 10,345.00 | 10,355.00 | 10,340.00 | 10,345.00 | 10,345.00 | 1,211,900 |
| 18 abr 2024 | 10,345.00 | 10,355.00 | 10,340.00 | 10,340.00 | 10,340.00 | 1,117,800 |
| 17 abr 2024 | 10,330.00 | 10,350.00 | 10,330.00 | 10,345.00 | 10,345.00 | 751,700 |
| 16 abr 2024 | 10,330.00 | 10,335.00 | 10,330.00 | 10,330.00 | 10,330.00 | 459,700 |
| 15 abr 2024 | 10,330.00 | 10,340.00 | 10,325.00 | 10,330.00 | 10,330.00 | 713,800 |
| 12 abr 2024 | 10,330.00 | 10,335.00 | 10,325.00 | 10,325.00 | 10,325.00 | 1,278,400 |
| 11 abr 2024 | 10,335.00 | 10,340.00 | 10,330.00 | 10,335.00 | 10,335.00 | 1,005,700 |
| 10 abr 2024 | 10,335.00 | 10,340.00 | 10,335.00 | 10,335.00 | 10,335.00 | 541,500 |
| 09 abr 2024 | 10,340.00 | 10,345.00 | 10,335.00 | 10,335.00 | 10,335.00 | 680,400 |
| 08 abr 2024 | 10,335.00 | 10,340.00 | 10,335.00 | 10,340.00 | 10,340.00 | 348,000 |
| 05 abr 2024 | 10,335.00 | 10,345.00 | 10,335.00 | 10,335.00 | 10,335.00 | 548,300 |
| 04 abr 2024 | 10,340.00 | 10,345.00 | 10,335.00 | 10,340.00 | 10,340.00 | 508,500 |
| 03 abr 2024 | 10,345.00 | 10,345.00 | 10,335.00 | 10,345.00 | 10,345.00 | 837,500 |
| 02 abr 2024 | 10,340.00 | 10,350.00 | 10,335.00 | 10,350.00 | 10,350.00 | 513,900 |
| 01 abr 2024 | 10,340.00 | 10,350.00 | 10,325.00 | 10,335.00 | 10,335.00 | 1,268,800 |
| 29 mar 2024 | 10,340.00 | 10,350.00 | 10,330.00 | 10,335.00 | 10,335.00 | 746,200 |
| 28 mar 2024 | 10,325.00 | 10,340.00 | 10,325.00 | 10,335.00 | 10,335.00 | 736,400 |
| 27 mar 2024 | 10,320.00 | 10,325.00 | 10,305.00 | 10,305.00 | 10,305.00 | 662,900 |
| 26 mar 2024 | 10,305.00 | 10,325.00 | 10,300.00 | 10,315.00 | 10,315.00 | 377,800 |
| 25 mar 2024 | 10,320.00 | 10,325.00 | 10,295.00 | 10,305.00 | 10,305.00 | 399,400 |
| 22 mar 2024 | 10,310.00 | 10,315.00 | 10,290.00 | 10,310.00 | 10,310.00 | 525,200 |
| 21 mar 2024 | 10,325.00 | 10,335.00 | 10,305.00 | 10,310.00 | 10,310.00 | 593,400 |
| 19 mar 2024 | 10,325.00 | 10,335.00 | 10,300.00 | 10,330.00 | 10,330.00 | 497,200 |
| 18 mar 2024 | 10,325.00 | 10,340.00 | 10,315.00 | 10,330.00 | 10,330.00 | 402,800 |
| 15 mar 2024 | 10,315.00 | 10,330.00 | 10,305.00 | 10,310.00 | 10,310.00 | 406,200 |
| 14 mar 2024 | 10,310.00 | 10,335.00 | 10,305.00 | 10,325.00 | 10,325.00 | 546,600 |
| 13 mar 2024 | 10,305.00 | 10,315.00 | 10,295.00 | 10,310.00 | 10,310.00 | 550,600 |
| 12 mar 2024 | 10,290.00 | 10,305.00 | 10,280.00 | 10,300.00 | 10,300.00 | 434,700 |
| 11 mar 2024 | 10,290.00 | 10,305.00 | 10,280.00 | 10,300.00 | 10,300.00 | 429,000 |
| 08 mar 2024 | 10,280.00 | 10,300.00 | 10,275.00 | 10,285.00 | 10,285.00 | 757,800 |
| 07 mar 2024 | 10,260.00 | 10,295.00 | 10,255.00 | 10,280.00 | 10,280.00 | 617,800 |
| 06 mar 2024 | 10,260.00 | 10,280.00 | 10,240.00 | 10,245.00 | 10,245.00 | 653,000 |
| 05 mar 2024 | 10,255.00 | 10,295.00 | 10,240.00 | 10,275.00 | 10,275.00 | 708,400 |
| 04 mar 2024 | 10,255.00 | 10,265.00 | 10,215.00 | 10,225.00 | 10,225.00 | 1,017,600 |
| 01 mar 2024 | 10,250.00 | 10,260.00 | 10,240.00 | 10,245.00 | 10,245.00 | 456,000 |
| 29 feb 2024 | 10,245.00 | 10,260.00 | 10,240.00 | 10,255.00 | 10,255.00 | 613,800 |
| 28 feb 2024 | 10,245.00 | 10,260.00 | 10,240.00 | 10,240.00 | 10,240.00 | 766,200 |
| 27 feb 2024 | 10,260.00 | 10,265.00 | 10,235.00 | 10,240.00 | 10,240.00 | 932,500 |
| 26 feb 2024 | 10,275.00 | 10,290.00 | 10,255.00 | 10,255.00 | 10,255.00 | 692,600 |
| 22 feb 2024 | 10,265.00 | 10,275.00 | 10,250.00 | 10,260.00 | 10,260.00 | 1,043,700 |
| 21 feb 2024 | 10,265.00 | 10,275.00 | 10,250.00 | 10,260.00 | 10,260.00 | 492,800 |
| 20 feb 2024 | 10,260.00 | 10,270.00 | 10,245.00 | 10,255.00 | 10,255.00 | 566,600 |
| 19 feb 2024 | 10,225.00 | 10,260.00 | 10,225.00 | 10,250.00 | 10,250.00 | 402,000 |
| 16 feb 2024 | 10,215.00 | 10,245.00 | 10,190.00 | 10,190.00 | 10,190.00 | 899,100 |
| 15 feb 2024 | 10,255.00 | 10,265.00 | 10,210.00 | 10,220.00 | 10,220.00 | 1,565,400 |
| 14 feb 2024 | 10,270.00 | 10,290.00 | 10,250.00 | 10,260.00 | 10,260.00 | 923,000 |
| 13 feb 2024 | 10,255.00 | 10,310.00 | 10,250.00 | 10,265.00 | 10,265.00 | 1,375,300 |
| 09 feb 2024 | 10,240.00 | 10,270.00 | 10,240.00 | 10,255.00 | 10,255.00 | 1,104,600 |
| 08 feb 2024 | 10,280.00 | 10,285.00 | 10,210.00 | 10,210.00 | 10,210.00 | 2,565,000 |
| 07 feb 2024 | 10,350.00 | 10,355.00 | 10,270.00 | 10,270.00 | 10,270.00 | 4,629,000 |
| 06 feb 2024 | 8,726.00 | 8,936.00 | 8,618.00 | 8,913.00 | 8,913.00 | 325,400 |
| 05 feb 2024 | 8,606.00 | 8,768.00 | 8,599.00 | 8,721.00 | 8,721.00 | 396,000 |
| 02 feb 2024 | 8,680.00 | 8,694.00 | 8,506.00 | 8,582.00 | 8,582.00 | 480,700 |
| 01 feb 2024 | 8,482.00 | 8,645.00 | 8,451.00 | 8,634.00 | 8,634.00 | 519,500 |
| *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.