U.S. markets closed

Ajinomoto Co., Inc. (2802.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
6,085.00-24.00 (-0.39%)
Al cierre: 03:15PM JST
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20246,088.006,114.006,014.006,085.006,085.001,065,900
20 may 20245,995.006,139.005,995.006,109.006,109.001,218,100
17 may 20246,050.006,101.005,975.005,995.005,995.001,514,600
16 may 20246,075.006,140.005,994.006,128.006,128.001,581,300
15 may 20246,000.006,052.005,960.006,035.006,035.001,522,500
14 may 20246,060.006,075.005,881.005,951.005,951.001,510,500
13 may 20246,032.006,070.005,823.006,021.006,021.001,955,100
10 may 20245,659.006,091.005,655.006,089.006,089.003,115,000
09 may 20245,775.005,815.005,733.005,759.005,759.001,033,500
08 may 20245,830.005,858.005,745.005,752.005,752.001,689,000
07 may 20245,943.005,945.005,832.005,881.005,881.001,504,200
02 may 20245,852.005,915.005,827.005,866.005,866.001,229,000
01 may 20245,864.005,919.005,832.005,906.005,906.001,047,200
30 abr 20245,840.005,895.005,796.005,875.005,875.001,787,600
26 abr 20245,646.005,793.005,627.005,775.005,775.001,700,600
25 abr 20245,683.005,705.005,646.005,686.005,686.001,156,500
24 abr 20245,638.005,698.005,590.005,685.005,685.001,126,700
23 abr 20245,664.005,677.005,609.005,628.005,628.001,170,100
22 abr 20245,460.005,564.005,428.005,564.005,564.001,237,800
19 abr 20245,458.005,460.005,281.005,372.005,372.002,205,700
18 abr 20245,503.005,529.005,447.005,514.005,514.001,204,100
17 abr 20245,500.005,564.005,486.005,513.005,513.001,047,900
16 abr 20245,490.005,516.005,436.005,483.005,483.001,197,400
15 abr 20245,585.005,596.005,498.005,552.005,552.00860,700
12 abr 20245,656.005,659.005,584.005,611.005,611.00993,900
11 abr 20245,601.005,628.005,573.005,580.005,580.00819,100
10 abr 20245,654.005,676.005,620.005,640.005,640.00973,400
09 abr 20245,630.005,685.005,608.005,685.005,685.001,285,900
08 abr 20245,595.005,629.005,565.005,610.005,610.001,168,600
05 abr 20245,500.005,553.005,469.005,547.005,547.001,428,100
04 abr 20245,524.005,625.005,509.005,542.005,542.001,218,300
03 abr 20245,520.005,525.005,438.005,488.005,488.001,708,500
02 abr 20245,650.005,705.005,540.005,556.005,556.001,224,500
01 abr 20245,704.005,720.005,603.005,632.005,632.001,289,500
29 mar 20245,688.005,709.005,635.005,691.005,691.00720,500
28 mar 20245,639.005,708.005,596.005,632.005,632.002,261,200
28 mar 202437 Dividendo
27 mar 20245,607.005,711.005,591.005,670.005,633.002,542,000
26 mar 20245,448.005,547.005,416.005,538.005,501.861,231,600
25 mar 20245,510.005,543.005,482.005,484.005,448.211,093,800
22 mar 20245,497.005,528.005,475.005,484.005,448.211,577,600
21 mar 20245,596.005,636.005,522.005,526.005,489.941,870,400
19 mar 20245,450.005,588.005,444.005,584.005,547.561,641,100
18 mar 20245,374.005,495.005,371.005,468.005,432.321,860,000
15 mar 20245,395.005,401.005,280.005,315.005,280.325,494,900
14 mar 20245,364.005,450.005,328.005,441.005,405.491,715,700
13 mar 20245,480.005,487.005,372.005,376.005,340.921,837,300
12 mar 20245,400.005,469.005,328.005,460.005,424.371,619,300
11 mar 20245,510.005,513.005,365.005,478.005,442.252,175,700
08 mar 20245,588.005,649.005,526.005,586.005,549.552,115,000
07 mar 20245,596.005,671.005,573.005,579.005,542.591,723,700
06 mar 20245,580.005,604.005,536.005,553.005,516.762,332,900
05 mar 20245,450.005,557.005,418.005,546.005,509.811,955,800
04 mar 20245,511.005,546.005,452.005,467.005,431.322,157,200
01 mar 20245,510.005,594.005,473.005,555.005,518.752,059,100
29 feb 20245,621.005,638.005,492.005,503.005,467.096,459,600
28 feb 20245,702.005,740.005,665.005,665.005,628.031,528,000
27 feb 20245,824.005,876.005,688.005,707.005,669.761,885,300
26 feb 20245,859.005,899.005,813.005,861.005,822.752,132,400
22 feb 20245,796.005,887.005,790.005,859.005,820.771,703,600
21 feb 20245,800.005,947.005,776.005,796.005,758.181,840,200
20 feb 20245,705.005,832.005,702.005,788.005,750.231,745,000
19 feb 20245,670.005,697.005,628.005,670.005,633.001,026,600
16 feb 20245,721.005,785.005,623.005,693.005,655.851,965,600
15 feb 20245,749.005,764.005,667.005,667.005,630.022,057,700
14 feb 20245,773.005,807.005,683.005,717.005,679.692,550,500
13 feb 20245,785.005,894.005,745.005,873.005,834.681,937,900
09 feb 20245,749.005,789.005,715.005,736.005,698.571,946,600
08 feb 20245,655.005,778.005,610.005,770.005,732.352,650,100
07 feb 20245,620.005,753.005,588.005,658.005,621.084,417,800
06 feb 20246,055.006,075.005,968.005,993.005,953.892,331,900
05 feb 20246,005.006,084.005,961.006,053.006,013.501,469,900
02 feb 20246,004.006,029.005,965.006,000.005,960.851,365,600
01 feb 20246,051.006,068.005,957.006,012.005,972.771,869,500
31 ene 20245,932.006,090.005,931.006,087.006,047.281,111,500
30 ene 20246,020.006,057.005,989.006,000.005,960.85945,800
29 ene 20245,982.006,020.005,975.006,012.005,972.771,237,200
26 ene 20246,017.006,031.005,875.005,925.005,886.342,138,200
25 ene 20246,012.006,102.005,991.006,060.006,020.461,162,000
24 ene 20246,168.006,198.006,022.006,022.005,982.701,569,900
23 ene 20246,143.006,279.006,133.006,169.006,128.742,087,000
22 ene 20245,950.006,145.005,944.006,145.006,104.902,254,000
19 ene 20245,950.005,987.005,890.005,908.005,869.451,587,900
18 ene 20245,800.005,888.005,795.005,866.005,827.721,048,400
17 ene 20245,801.005,801.005,801.005,801.005,763.15401,200
16 ene 20245,795.005,910.005,766.005,843.005,804.871,243,400
15 ene 20245,795.005,824.005,766.005,800.005,762.15319,000
12 ene 20245,950.006,014.005,793.005,808.005,770.102,637,200
11 ene 20245,750.005,873.005,735.005,824.005,786.002,515,700
10 ene 20245,599.005,704.005,583.005,690.005,652.871,967,200
09 ene 20245,549.005,598.005,531.005,571.005,534.651,348,800
05 ene 20245,521.005,549.005,494.005,516.005,480.001,190,500
04 ene 20245,461.005,516.005,377.005,496.005,460.141,679,800
29 dic 20235,442.005,475.005,403.005,440.005,404.50965,700
28 dic 20235,432.005,452.005,391.005,452.005,416.42791,400
27 dic 20235,400.005,436.005,357.005,436.005,400.531,138,300
26 dic 20235,332.005,388.005,307.005,388.005,352.84791,400
25 dic 20235,418.005,462.005,368.005,368.005,332.97523,400
22 dic 20235,391.005,454.005,367.005,399.005,363.771,335,000
21 dic 20235,366.005,436.005,352.005,420.005,384.631,568,100
*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...