Ajinomoto Co., Inc. (2802.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04 mar 2024 | 5,511.00 | 5,546.00 | 5,452.00 | 5,467.00 | 5,431.32 | 2,157,200 |
| 01 mar 2024 | 5,510.00 | 5,594.00 | 5,473.00 | 5,555.00 | 5,518.75 | 2,059,100 |
| 29 feb 2024 | 5,621.00 | 5,638.00 | 5,492.00 | 5,503.00 | 5,467.09 | 6,459,600 |
| 28 feb 2024 | 5,702.00 | 5,740.00 | 5,665.00 | 5,665.00 | 5,628.03 | 1,528,000 |
| 27 feb 2024 | 5,824.00 | 5,876.00 | 5,688.00 | 5,707.00 | 5,669.76 | 1,885,300 |
| 26 feb 2024 | 5,859.00 | 5,899.00 | 5,813.00 | 5,861.00 | 5,822.75 | 2,132,400 |
| 22 feb 2024 | 5,796.00 | 5,887.00 | 5,790.00 | 5,859.00 | 5,820.77 | 1,703,600 |
| 21 feb 2024 | 5,800.00 | 5,947.00 | 5,776.00 | 5,796.00 | 5,758.18 | 1,840,200 |
| 20 feb 2024 | 5,705.00 | 5,832.00 | 5,702.00 | 5,788.00 | 5,750.23 | 1,745,000 |
| 19 feb 2024 | 5,670.00 | 5,697.00 | 5,628.00 | 5,670.00 | 5,633.00 | 1,026,600 |
| 16 feb 2024 | 5,721.00 | 5,785.00 | 5,623.00 | 5,693.00 | 5,655.85 | 1,965,600 |
| 15 feb 2024 | 5,749.00 | 5,764.00 | 5,667.00 | 5,667.00 | 5,630.02 | 2,057,700 |
| 14 feb 2024 | 5,773.00 | 5,807.00 | 5,683.00 | 5,717.00 | 5,679.69 | 2,550,500 |
| 13 feb 2024 | 5,785.00 | 5,894.00 | 5,745.00 | 5,873.00 | 5,834.68 | 1,937,900 |
| 09 feb 2024 | 5,749.00 | 5,789.00 | 5,715.00 | 5,736.00 | 5,698.57 | 1,946,600 |
| 08 feb 2024 | 5,655.00 | 5,778.00 | 5,610.00 | 5,770.00 | 5,732.35 | 2,650,100 |
| 07 feb 2024 | 5,620.00 | 5,753.00 | 5,588.00 | 5,658.00 | 5,621.08 | 4,417,800 |
| 06 feb 2024 | 6,055.00 | 6,075.00 | 5,968.00 | 5,993.00 | 5,953.89 | 2,331,900 |
| 05 feb 2024 | 6,005.00 | 6,084.00 | 5,961.00 | 6,053.00 | 6,013.50 | 1,469,900 |
| 02 feb 2024 | 6,004.00 | 6,029.00 | 5,965.00 | 6,000.00 | 5,960.85 | 1,365,600 |
| 01 feb 2024 | 6,051.00 | 6,068.00 | 5,957.00 | 6,012.00 | 5,972.77 | 1,869,500 |
| 31 ene 2024 | 5,932.00 | 6,090.00 | 5,931.00 | 6,087.00 | 6,047.28 | 1,111,500 |
| 30 ene 2024 | 6,020.00 | 6,057.00 | 5,989.00 | 6,000.00 | 5,960.85 | 945,800 |
| 29 ene 2024 | 5,982.00 | 6,020.00 | 5,975.00 | 6,012.00 | 5,972.77 | 1,237,200 |
| 26 ene 2024 | 6,017.00 | 6,031.00 | 5,875.00 | 5,925.00 | 5,886.34 | 2,138,200 |
| 25 ene 2024 | 6,012.00 | 6,102.00 | 5,991.00 | 6,060.00 | 6,020.46 | 1,162,000 |
| 24 ene 2024 | 6,168.00 | 6,198.00 | 6,022.00 | 6,022.00 | 5,982.70 | 1,569,900 |
| 23 ene 2024 | 6,143.00 | 6,279.00 | 6,133.00 | 6,169.00 | 6,128.74 | 2,087,000 |
| 22 ene 2024 | 5,950.00 | 6,145.00 | 5,944.00 | 6,145.00 | 6,104.90 | 2,254,000 |
| 19 ene 2024 | 5,950.00 | 5,987.00 | 5,890.00 | 5,908.00 | 5,869.45 | 1,587,900 |
| 18 ene 2024 | 5,800.00 | 5,888.00 | 5,795.00 | 5,866.00 | 5,827.72 | 1,048,400 |
| 17 ene 2024 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 5,763.15 | 401,200 |
| 16 ene 2024 | 5,795.00 | 5,910.00 | 5,766.00 | 5,843.00 | 5,804.87 | 1,243,400 |
| 15 ene 2024 | 5,795.00 | 5,824.00 | 5,766.00 | 5,800.00 | 5,762.15 | 319,000 |
| 12 ene 2024 | 5,950.00 | 6,014.00 | 5,793.00 | 5,808.00 | 5,770.10 | 2,637,200 |
| 11 ene 2024 | 5,750.00 | 5,873.00 | 5,735.00 | 5,824.00 | 5,786.00 | 2,515,700 |
| 10 ene 2024 | 5,599.00 | 5,704.00 | 5,583.00 | 5,690.00 | 5,652.87 | 1,967,200 |
| 09 ene 2024 | 5,549.00 | 5,598.00 | 5,531.00 | 5,571.00 | 5,534.65 | 1,348,800 |
| 05 ene 2024 | 5,521.00 | 5,549.00 | 5,494.00 | 5,516.00 | 5,480.00 | 1,190,500 |
| 04 ene 2024 | 5,461.00 | 5,516.00 | 5,377.00 | 5,496.00 | 5,460.14 | 1,679,800 |
| 29 dic 2023 | 5,442.00 | 5,475.00 | 5,403.00 | 5,440.00 | 5,404.50 | 965,700 |
| 28 dic 2023 | 5,432.00 | 5,452.00 | 5,391.00 | 5,452.00 | 5,416.42 | 791,400 |
| 27 dic 2023 | 5,400.00 | 5,436.00 | 5,357.00 | 5,436.00 | 5,400.53 | 1,138,300 |
| 26 dic 2023 | 5,332.00 | 5,388.00 | 5,307.00 | 5,388.00 | 5,352.84 | 791,400 |
| 25 dic 2023 | 5,418.00 | 5,462.00 | 5,368.00 | 5,368.00 | 5,332.97 | 523,400 |
| 22 dic 2023 | 5,391.00 | 5,454.00 | 5,367.00 | 5,399.00 | 5,363.77 | 1,335,000 |
| 21 dic 2023 | 5,366.00 | 5,436.00 | 5,352.00 | 5,420.00 | 5,384.63 | 1,568,100 |
| 20 dic 2023 | 5,287.00 | 5,468.00 | 5,284.00 | 5,466.00 | 5,430.33 | 2,824,400 |
| 19 dic 2023 | 5,123.00 | 5,262.00 | 5,094.00 | 5,257.00 | 5,222.69 | 1,784,900 |
| 18 dic 2023 | 5,004.00 | 5,068.00 | 4,996.00 | 5,062.00 | 5,028.97 | 2,087,500 |
| 15 dic 2023 | 5,117.00 | 5,125.00 | 5,054.00 | 5,083.00 | 5,049.83 | 4,423,400 |
| 14 dic 2023 | 5,235.00 | 5,246.00 | 5,082.00 | 5,132.00 | 5,098.51 | 2,655,900 |
| 13 dic 2023 | 5,311.00 | 5,346.00 | 5,275.00 | 5,284.00 | 5,249.52 | 1,104,600 |
| 12 dic 2023 | 5,380.00 | 5,398.00 | 5,307.00 | 5,311.00 | 5,276.34 | 1,483,600 |
| *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.