Ajinomoto Co., Inc. (2802.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 6,170.00 | 6,195.00 | 6,112.00 | 6,138.00 | 6,138.00 | 1,054,000 |
| 25 jul 2024 | 6,062.00 | 6,219.00 | 6,046.00 | 6,195.00 | 6,195.00 | 1,574,000 |
| 24 jul 2024 | 6,199.00 | 6,250.00 | 6,097.00 | 6,143.00 | 6,143.00 | 883,800 |
| 23 jul 2024 | 6,270.00 | 6,330.00 | 6,172.00 | 6,233.00 | 6,233.00 | 784,700 |
| 22 jul 2024 | 6,224.00 | 6,265.00 | 6,176.00 | 6,265.00 | 6,265.00 | 900,100 |
| 19 jul 2024 | 6,253.00 | 6,267.00 | 6,155.00 | 6,224.00 | 6,224.00 | 1,119,900 |
| 18 jul 2024 | 5,990.00 | 6,281.00 | 5,987.00 | 6,238.00 | 6,238.00 | 1,850,900 |
| 17 jul 2024 | 6,080.00 | 6,113.00 | 6,024.00 | 6,060.00 | 6,060.00 | 1,418,600 |
| 16 jul 2024 | 6,215.00 | 6,215.00 | 6,060.00 | 6,060.00 | 6,060.00 | 1,382,600 |
| 12 jul 2024 | 6,077.00 | 6,225.00 | 6,050.00 | 6,217.00 | 6,217.00 | 1,738,300 |
| 11 jul 2024 | 6,100.00 | 6,190.00 | 6,098.00 | 6,177.00 | 6,177.00 | 1,578,300 |
| 10 jul 2024 | 6,000.00 | 6,043.00 | 5,971.00 | 6,030.00 | 6,030.00 | 1,283,900 |
| 09 jul 2024 | 5,869.00 | 6,000.00 | 5,841.00 | 5,969.00 | 5,969.00 | 1,382,100 |
| 08 jul 2024 | 5,814.00 | 5,930.00 | 5,814.00 | 5,890.00 | 5,890.00 | 1,364,500 |
| 05 jul 2024 | 5,845.00 | 5,867.00 | 5,737.00 | 5,800.00 | 5,800.00 | 1,257,900 |
| 04 jul 2024 | 5,846.00 | 5,864.00 | 5,802.00 | 5,848.00 | 5,848.00 | 694,700 |
| 03 jul 2024 | 5,809.00 | 5,832.00 | 5,730.00 | 5,806.00 | 5,806.00 | 975,600 |
| 02 jul 2024 | 5,754.00 | 5,797.00 | 5,711.00 | 5,775.00 | 5,775.00 | 1,150,200 |
| 01 jul 2024 | 5,714.00 | 5,768.00 | 5,710.00 | 5,738.00 | 5,738.00 | 1,124,000 |
| 28 jun 2024 | 5,751.00 | 5,785.00 | 5,641.00 | 5,641.00 | 5,641.00 | 1,687,700 |
| 27 jun 2024 | 5,866.00 | 5,875.00 | 5,766.00 | 5,785.00 | 5,785.00 | 1,461,100 |
| 26 jun 2024 | 5,801.00 | 5,900.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1,526,800 |
| 25 jun 2024 | 5,652.00 | 5,853.00 | 5,620.00 | 5,846.00 | 5,846.00 | 1,829,400 |
| 24 jun 2024 | 5,594.00 | 5,652.00 | 5,544.00 | 5,606.00 | 5,606.00 | 1,112,800 |
| 21 jun 2024 | 5,619.00 | 5,634.00 | 5,538.00 | 5,572.00 | 5,572.00 | 1,632,400 |
| 20 jun 2024 | 5,633.00 | 5,660.00 | 5,527.00 | 5,559.00 | 5,559.00 | 1,182,300 |
| 19 jun 2024 | 5,630.00 | 5,663.00 | 5,581.00 | 5,663.00 | 5,663.00 | 865,200 |
| 18 jun 2024 | 5,740.00 | 5,740.00 | 5,629.00 | 5,666.00 | 5,666.00 | 1,041,300 |
| 17 jun 2024 | 5,685.00 | 5,779.00 | 5,646.00 | 5,744.00 | 5,744.00 | 1,198,500 |
| 14 jun 2024 | 5,720.00 | 5,774.00 | 5,662.00 | 5,719.00 | 5,719.00 | 1,697,600 |
| 13 jun 2024 | 5,812.00 | 5,840.00 | 5,711.00 | 5,721.00 | 5,721.00 | 975,000 |
| 12 jun 2024 | 5,780.00 | 5,806.00 | 5,727.00 | 5,781.00 | 5,781.00 | 966,900 |
| 11 jun 2024 | 5,925.00 | 5,980.00 | 5,783.00 | 5,801.00 | 5,801.00 | 1,077,900 |
| 10 jun 2024 | 5,826.00 | 5,910.00 | 5,818.00 | 5,898.00 | 5,898.00 | 1,436,300 |
| 07 jun 2024 | 5,730.00 | 5,817.00 | 5,726.00 | 5,816.00 | 5,816.00 | 732,000 |
| 06 jun 2024 | 5,774.00 | 5,795.00 | 5,715.00 | 5,789.00 | 5,789.00 | 1,156,600 |
| 05 jun 2024 | 5,673.00 | 5,718.00 | 5,577.00 | 5,712.00 | 5,712.00 | 1,412,700 |
| 04 jun 2024 | 5,686.00 | 5,765.00 | 5,678.00 | 5,680.00 | 5,680.00 | 1,579,500 |
| 03 jun 2024 | 5,660.00 | 5,688.00 | 5,629.00 | 5,674.00 | 5,674.00 | 1,225,900 |
| 31 may 2024 | 5,565.00 | 5,650.00 | 5,544.00 | 5,605.00 | 5,605.00 | 4,367,100 |
| 30 may 2024 | 5,690.00 | 5,704.00 | 5,558.00 | 5,600.00 | 5,600.00 | 1,977,300 |
| 29 may 2024 | 5,955.00 | 5,955.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1,063,700 |
| 28 may 2024 | 5,997.00 | 6,003.00 | 5,914.00 | 5,973.00 | 5,973.00 | 751,000 |
| 27 may 2024 | 5,968.00 | 5,988.00 | 5,931.00 | 5,973.00 | 5,973.00 | 584,200 |
| 24 may 2024 | 5,849.00 | 5,970.00 | 5,840.00 | 5,930.00 | 5,930.00 | 871,700 |
| 23 may 2024 | 5,990.00 | 6,008.00 | 5,901.00 | 6,001.00 | 6,001.00 | 934,400 |
| 22 may 2024 | 6,107.00 | 6,107.00 | 5,973.00 | 5,982.00 | 5,982.00 | 1,146,200 |
| 21 may 2024 | 6,088.00 | 6,114.00 | 6,014.00 | 6,085.00 | 6,085.00 | 1,065,900 |
| 20 may 2024 | 5,995.00 | 6,139.00 | 5,995.00 | 6,109.00 | 6,109.00 | 1,218,100 |
| 17 may 2024 | 6,050.00 | 6,101.00 | 5,975.00 | 5,995.00 | 5,995.00 | 1,514,600 |
| 16 may 2024 | 6,075.00 | 6,140.00 | 5,994.00 | 6,128.00 | 6,128.00 | 1,581,300 |
| 15 may 2024 | 6,000.00 | 6,052.00 | 5,960.00 | 6,035.00 | 6,035.00 | 1,522,500 |
| 14 may 2024 | 6,060.00 | 6,075.00 | 5,881.00 | 5,951.00 | 5,951.00 | 1,510,500 |
| 13 may 2024 | 6,032.00 | 6,070.00 | 5,823.00 | 6,021.00 | 6,021.00 | 1,955,100 |
| 10 may 2024 | 5,659.00 | 6,091.00 | 5,655.00 | 6,089.00 | 6,089.00 | 3,115,000 |
| 09 may 2024 | 5,775.00 | 5,815.00 | 5,733.00 | 5,759.00 | 5,759.00 | 1,033,500 |
| 08 may 2024 | 5,830.00 | 5,858.00 | 5,745.00 | 5,752.00 | 5,752.00 | 1,689,000 |
| 07 may 2024 | 5,943.00 | 5,945.00 | 5,832.00 | 5,881.00 | 5,881.00 | 1,504,200 |
| 02 may 2024 | 5,852.00 | 5,915.00 | 5,827.00 | 5,866.00 | 5,866.00 | 1,229,000 |
| 01 may 2024 | 5,864.00 | 5,919.00 | 5,832.00 | 5,906.00 | 5,906.00 | 1,047,200 |
| 30 abr 2024 | 5,840.00 | 5,895.00 | 5,796.00 | 5,875.00 | 5,875.00 | 1,787,600 |
| 26 abr 2024 | 5,646.00 | 5,793.00 | 5,627.00 | 5,775.00 | 5,775.00 | 1,700,600 |
| 25 abr 2024 | 5,683.00 | 5,705.00 | 5,646.00 | 5,686.00 | 5,686.00 | 1,156,500 |
| 24 abr 2024 | 5,638.00 | 5,698.00 | 5,590.00 | 5,685.00 | 5,685.00 | 1,126,700 |
| 23 abr 2024 | 5,664.00 | 5,677.00 | 5,609.00 | 5,628.00 | 5,628.00 | 1,170,100 |
| 22 abr 2024 | 5,460.00 | 5,564.00 | 5,428.00 | 5,564.00 | 5,564.00 | 1,237,800 |
| 19 abr 2024 | 5,458.00 | 5,460.00 | 5,281.00 | 5,372.00 | 5,372.00 | 2,205,700 |
| 18 abr 2024 | 5,503.00 | 5,529.00 | 5,447.00 | 5,514.00 | 5,514.00 | 1,204,100 |
| 17 abr 2024 | 5,500.00 | 5,564.00 | 5,486.00 | 5,513.00 | 5,513.00 | 1,047,900 |
| 16 abr 2024 | 5,490.00 | 5,516.00 | 5,436.00 | 5,483.00 | 5,483.00 | 1,197,400 |
| 15 abr 2024 | 5,585.00 | 5,596.00 | 5,498.00 | 5,552.00 | 5,552.00 | 860,700 |
| 12 abr 2024 | 5,656.00 | 5,659.00 | 5,584.00 | 5,611.00 | 5,611.00 | 993,900 |
| 11 abr 2024 | 5,601.00 | 5,628.00 | 5,573.00 | 5,580.00 | 5,580.00 | 819,100 |
| 10 abr 2024 | 5,654.00 | 5,676.00 | 5,620.00 | 5,640.00 | 5,640.00 | 973,400 |
| 09 abr 2024 | 5,630.00 | 5,685.00 | 5,608.00 | 5,685.00 | 5,685.00 | 1,285,900 |
| 08 abr 2024 | 5,595.00 | 5,629.00 | 5,565.00 | 5,610.00 | 5,610.00 | 1,168,600 |
| 05 abr 2024 | 5,500.00 | 5,553.00 | 5,469.00 | 5,547.00 | 5,547.00 | 1,428,100 |
| 04 abr 2024 | 5,524.00 | 5,625.00 | 5,509.00 | 5,542.00 | 5,542.00 | 1,218,300 |
| 03 abr 2024 | 5,520.00 | 5,525.00 | 5,438.00 | 5,488.00 | 5,488.00 | 1,708,500 |
| 02 abr 2024 | 5,650.00 | 5,705.00 | 5,540.00 | 5,556.00 | 5,556.00 | 1,224,500 |
| 01 abr 2024 | 5,704.00 | 5,720.00 | 5,603.00 | 5,632.00 | 5,632.00 | 1,289,500 |
| 29 mar 2024 | 5,688.00 | 5,709.00 | 5,635.00 | 5,691.00 | 5,691.00 | 720,500 |
| 28 mar 2024 | 5,639.00 | 5,708.00 | 5,596.00 | 5,632.00 | 5,632.00 | 2,261,200 |
| 28 mar 2024 | 37 Dividendo | |||||
| 27 mar 2024 | 5,607.00 | 5,711.00 | 5,591.00 | 5,670.00 | 5,633.00 | 2,542,000 |
| 26 mar 2024 | 5,448.00 | 5,547.00 | 5,416.00 | 5,538.00 | 5,501.86 | 1,231,600 |
| 25 mar 2024 | 5,510.00 | 5,543.00 | 5,482.00 | 5,484.00 | 5,448.21 | 1,093,800 |
| 22 mar 2024 | 5,497.00 | 5,528.00 | 5,475.00 | 5,484.00 | 5,448.21 | 1,577,600 |
| 21 mar 2024 | 5,596.00 | 5,636.00 | 5,522.00 | 5,526.00 | 5,489.94 | 1,870,400 |
| 19 mar 2024 | 5,450.00 | 5,588.00 | 5,444.00 | 5,584.00 | 5,547.56 | 1,641,100 |
| 18 mar 2024 | 5,374.00 | 5,495.00 | 5,371.00 | 5,468.00 | 5,432.32 | 1,860,000 |
| 15 mar 2024 | 5,395.00 | 5,401.00 | 5,280.00 | 5,315.00 | 5,280.32 | 5,494,900 |
| 14 mar 2024 | 5,364.00 | 5,450.00 | 5,328.00 | 5,441.00 | 5,405.49 | 1,715,700 |
| 13 mar 2024 | 5,480.00 | 5,487.00 | 5,372.00 | 5,376.00 | 5,340.92 | 1,837,300 |
| 12 mar 2024 | 5,400.00 | 5,469.00 | 5,328.00 | 5,460.00 | 5,424.37 | 1,619,300 |
| 11 mar 2024 | 5,510.00 | 5,513.00 | 5,365.00 | 5,478.00 | 5,442.25 | 2,175,700 |
| 08 mar 2024 | 5,588.00 | 5,649.00 | 5,526.00 | 5,586.00 | 5,549.55 | 2,115,000 |
| 07 mar 2024 | 5,596.00 | 5,671.00 | 5,573.00 | 5,579.00 | 5,542.59 | 1,723,700 |
| 06 mar 2024 | 5,580.00 | 5,604.00 | 5,536.00 | 5,553.00 | 5,516.76 | 2,332,900 |
| 05 mar 2024 | 5,450.00 | 5,557.00 | 5,418.00 | 5,546.00 | 5,509.81 | 1,955,800 |
| *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.