Nippon Prologis REIT, Inc. (3283.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 251,300.00 | 253,100.00 | 251,000.00 | 251,600.00 | 251,600.00 | 8,140 |
| 20 jun 2024 | 252,000.00 | 255,000.00 | 250,900.00 | 252,900.00 | 252,900.00 | 4,242 |
| 19 jun 2024 | 251,300.00 | 254,800.00 | 250,400.00 | 252,900.00 | 252,900.00 | 5,559 |
| 18 jun 2024 | 249,100.00 | 251,400.00 | 247,700.00 | 251,400.00 | 251,400.00 | 4,335 |
| 17 jun 2024 | 250,800.00 | 251,300.00 | 248,100.00 | 250,100.00 | 250,100.00 | 5,638 |
| 14 jun 2024 | 251,000.00 | 252,100.00 | 248,600.00 | 250,400.00 | 250,400.00 | 7,927 |
| 13 jun 2024 | 250,000.00 | 251,600.00 | 248,500.00 | 249,800.00 | 249,800.00 | 8,870 |
| 12 jun 2024 | 248,300.00 | 250,300.00 | 247,800.00 | 248,900.00 | 248,900.00 | 9,224 |
| 11 jun 2024 | 245,600.00 | 249,200.00 | 245,600.00 | 248,300.00 | 248,300.00 | 8,335 |
| 10 jun 2024 | 246,500.00 | 247,800.00 | 245,300.00 | 245,500.00 | 245,500.00 | 7,130 |
| 07 jun 2024 | 248,900.00 | 251,300.00 | 246,100.00 | 246,600.00 | 246,600.00 | 9,192 |
| 06 jun 2024 | 250,200.00 | 251,200.00 | 247,800.00 | 249,200.00 | 249,200.00 | 8,126 |
| 05 jun 2024 | 252,200.00 | 254,100.00 | 250,200.00 | 250,200.00 | 250,200.00 | 6,016 |
| 04 jun 2024 | 252,700.00 | 254,000.00 | 250,000.00 | 250,900.00 | 250,900.00 | 8,025 |
| 03 jun 2024 | 258,600.00 | 258,700.00 | 251,200.00 | 251,200.00 | 251,200.00 | 7,446 |
| 31 may 2024 | 250,500.00 | 259,200.00 | 249,800.00 | 259,200.00 | 259,200.00 | 44,876 |
| 30 may 2024 | 249,000.00 | 250,700.00 | 245,700.00 | 247,800.00 | 247,800.00 | 10,170 |
| 30 may 2024 | 5095 Dividendo | |||||
| 29 may 2024 | 257,700.00 | 258,700.00 | 252,800.00 | 253,100.00 | 248,005.00 | 15,168 |
| 28 may 2024 | 258,700.00 | 259,500.00 | 257,900.00 | 259,500.00 | 254,276.16 | 6,458 |
| 27 may 2024 | 259,100.00 | 259,100.00 | 256,200.00 | 258,100.00 | 252,904.34 | 8,546 |
| 24 may 2024 | 258,000.00 | 258,100.00 | 254,400.00 | 257,200.00 | 252,022.47 | 6,544 |
| 23 may 2024 | 255,700.00 | 258,700.00 | 254,700.00 | 257,800.00 | 252,610.39 | 8,226 |
| 22 may 2024 | 255,200.00 | 256,000.00 | 252,100.00 | 253,500.00 | 248,396.94 | 10,542 |
| 21 may 2024 | 252,700.00 | 257,000.00 | 251,900.00 | 256,800.00 | 251,630.52 | 11,831 |
| 20 may 2024 | 259,800.00 | 259,800.00 | 252,900.00 | 252,900.00 | 247,809.02 | 18,146 |
| 17 may 2024 | 258,900.00 | 260,000.00 | 253,600.00 | 254,900.00 | 249,768.77 | 17,736 |
| 16 may 2024 | 263,600.00 | 264,300.00 | 259,300.00 | 259,300.00 | 254,080.19 | 11,503 |
| 15 may 2024 | 265,700.00 | 266,700.00 | 259,700.00 | 259,700.00 | 254,472.14 | 12,937 |
| 14 may 2024 | 267,000.00 | 268,000.00 | 264,900.00 | 266,600.00 | 261,233.23 | 7,535 |
| 13 may 2024 | 267,500.00 | 267,900.00 | 264,700.00 | 265,400.00 | 260,057.39 | 10,663 |
| 10 may 2024 | 276,600.00 | 277,000.00 | 265,400.00 | 266,300.00 | 260,939.28 | 14,002 |
| 09 may 2024 | 280,900.00 | 281,100.00 | 275,600.00 | 276,100.00 | 270,542.00 | 9,032 |
| 08 may 2024 | 282,700.00 | 282,700.00 | 279,600.00 | 280,900.00 | 275,245.38 | 6,576 |
| 07 may 2024 | 283,000.00 | 284,000.00 | 279,200.00 | 280,600.00 | 274,951.41 | 8,532 |
| 02 may 2024 | 274,600.00 | 278,000.00 | 273,900.00 | 278,000.00 | 272,403.75 | 9,680 |
| 01 may 2024 | 273,400.00 | 274,600.00 | 271,400.00 | 274,100.00 | 268,582.25 | 5,202 |
| 30 abr 2024 | 273,000.00 | 275,200.00 | 271,800.00 | 272,600.00 | 267,112.47 | 5,555 |
| 26 abr 2024 | 268,700.00 | 272,000.00 | 267,800.00 | 271,600.00 | 266,132.59 | 4,610 |
| 25 abr 2024 | 273,400.00 | 273,500.00 | 268,800.00 | 271,100.00 | 265,642.66 | 6,227 |
| 24 abr 2024 | 269,700.00 | 269,700.00 | 266,500.00 | 268,400.00 | 262,997.00 | 4,505 |
| 23 abr 2024 | 271,500.00 | 271,500.00 | 267,400.00 | 268,800.00 | 263,388.94 | 8,604 |
| 22 abr 2024 | 267,200.00 | 271,100.00 | 267,200.00 | 270,000.00 | 264,564.78 | 5,552 |
| 19 abr 2024 | 262,100.00 | 266,600.00 | 261,600.00 | 266,300.00 | 260,939.28 | 8,022 |
| 18 abr 2024 | 266,400.00 | 266,400.00 | 261,900.00 | 262,100.00 | 256,823.83 | 5,152 |
| 17 abr 2024 | 262,900.00 | 269,100.00 | 261,400.00 | 265,000.00 | 259,665.44 | 5,851 |
| 16 abr 2024 | 259,800.00 | 263,300.00 | 258,000.00 | 260,100.00 | 254,864.08 | 5,872 |
| 15 abr 2024 | 260,100.00 | 261,500.00 | 256,100.00 | 259,800.00 | 254,570.13 | 6,161 |
| 12 abr 2024 | 264,000.00 | 265,100.00 | 257,700.00 | 260,100.00 | 254,864.08 | 10,245 |
| 11 abr 2024 | 262,300.00 | 264,100.00 | 260,800.00 | 264,000.00 | 258,685.58 | 7,541 |
| 10 abr 2024 | 264,300.00 | 268,300.00 | 263,800.00 | 263,800.00 | 258,489.61 | 6,557 |
| 09 abr 2024 | 262,200.00 | 265,900.00 | 261,200.00 | 263,900.00 | 258,587.59 | 4,833 |
| 08 abr 2024 | 258,100.00 | 263,500.00 | 257,100.00 | 262,700.00 | 257,411.75 | 5,219 |
| 05 abr 2024 | 256,700.00 | 259,800.00 | 256,200.00 | 258,000.00 | 252,806.36 | 5,350 |
| 04 abr 2024 | 255,500.00 | 258,300.00 | 255,000.00 | 256,300.00 | 251,140.58 | 5,167 |
| 03 abr 2024 | 258,800.00 | 258,800.00 | 254,700.00 | 255,800.00 | 250,650.64 | 9,248 |
| 02 abr 2024 | 262,500.00 | 263,300.00 | 255,300.00 | 257,700.00 | 252,512.39 | 9,919 |
| 01 abr 2024 | 269,900.00 | 269,900.00 | 261,100.00 | 261,500.00 | 256,235.91 | 6,162 |
| 29 mar 2024 | 271,300.00 | 271,600.00 | 268,600.00 | 270,400.00 | 264,956.75 | 2,596 |
| 28 mar 2024 | 272,300.00 | 272,600.00 | 265,100.00 | 269,600.00 | 264,172.84 | 9,930 |
| 27 mar 2024 | 276,800.00 | 278,600.00 | 270,000.00 | 270,000.00 | 264,564.78 | 8,875 |
| 26 mar 2024 | 275,500.00 | 278,800.00 | 273,700.00 | 276,200.00 | 270,640.00 | 8,000 |
| 25 mar 2024 | 275,400.00 | 278,900.00 | 274,000.00 | 278,200.00 | 272,599.72 | 5,262 |
| 22 mar 2024 | 272,300.00 | 275,900.00 | 270,300.00 | 275,400.00 | 269,856.09 | 8,056 |
| 21 mar 2024 | 269,000.00 | 269,600.00 | 266,100.00 | 268,300.00 | 262,899.00 | 16,146 |
| 19 mar 2024 | 256,500.00 | 268,200.00 | 254,200.00 | 267,800.00 | 262,409.09 | 14,155 |
| 18 mar 2024 | 257,300.00 | 257,500.00 | 250,300.00 | 253,500.00 | 248,396.94 | 11,326 |
| 15 mar 2024 | 249,600.00 | 259,300.00 | 247,800.00 | 257,300.00 | 252,120.45 | 17,191 |
| 14 mar 2024 | 242,300.00 | 246,300.00 | 242,300.00 | 246,300.00 | 241,341.89 | 8,912 |
| 13 mar 2024 | 249,000.00 | 249,700.00 | 240,600.00 | 240,600.00 | 235,756.63 | 12,767 |
| 12 mar 2024 | 245,300.00 | 247,300.00 | 244,100.00 | 245,800.00 | 240,851.95 | 8,374 |
| 11 mar 2024 | 247,200.00 | 248,000.00 | 243,600.00 | 245,400.00 | 240,460.00 | 6,820 |
| 08 mar 2024 | 244,700.00 | 247,500.00 | 244,000.00 | 245,600.00 | 240,655.97 | 12,482 |
| 07 mar 2024 | 252,500.00 | 255,800.00 | 244,800.00 | 244,800.00 | 239,872.08 | 11,648 |
| 06 mar 2024 | 255,000.00 | 257,200.00 | 248,900.00 | 250,500.00 | 245,457.33 | 14,965 |
| 05 mar 2024 | 251,700.00 | 252,100.00 | 249,600.00 | 250,200.00 | 245,163.38 | 7,280 |
| 04 mar 2024 | 251,000.00 | 254,000.00 | 249,600.00 | 249,700.00 | 244,673.44 | 9,545 |
| 01 mar 2024 | 252,500.00 | 254,900.00 | 247,300.00 | 248,200.00 | 243,203.64 | 8,669 |
| 29 feb 2024 | 255,100.00 | 256,100.00 | 250,600.00 | 250,600.00 | 245,555.33 | 13,330 |
| 28 feb 2024 | 256,100.00 | 258,500.00 | 254,600.00 | 256,100.00 | 250,944.61 | 9,026 |
| 27 feb 2024 | 255,500.00 | 258,400.00 | 254,000.00 | 256,400.00 | 251,238.56 | 11,461 |
| 26 feb 2024 | 255,700.00 | 259,300.00 | 254,600.00 | 256,800.00 | 251,630.52 | 9,791 |
| 22 feb 2024 | 251,100.00 | 253,900.00 | 248,800.00 | 252,200.00 | 247,123.11 | 8,879 |
| 21 feb 2024 | 256,000.00 | 257,200.00 | 252,500.00 | 254,800.00 | 249,670.78 | 5,930 |
| 20 feb 2024 | 255,700.00 | 258,000.00 | 253,600.00 | 255,200.00 | 250,062.72 | 4,690 |
| 19 feb 2024 | 259,000.00 | 260,900.00 | 252,900.00 | 254,300.00 | 249,180.84 | 5,740 |
| 16 feb 2024 | 259,900.00 | 261,800.00 | 257,600.00 | 257,600.00 | 252,414.41 | 6,848 |
| 15 feb 2024 | 262,800.00 | 264,400.00 | 258,700.00 | 259,300.00 | 254,080.19 | 5,281 |
| 14 feb 2024 | 264,000.00 | 264,000.00 | 260,200.00 | 260,200.00 | 254,962.08 | 5,683 |
| 13 feb 2024 | 266,700.00 | 269,000.00 | 263,100.00 | 263,200.00 | 257,901.69 | 4,968 |
| 09 feb 2024 | 268,800.00 | 270,000.00 | 265,100.00 | 265,100.00 | 259,763.44 | 5,474 |
| 08 feb 2024 | 267,200.00 | 269,300.00 | 265,700.00 | 266,600.00 | 261,233.23 | 4,189 |
| 07 feb 2024 | 267,400.00 | 269,000.00 | 264,400.00 | 264,600.00 | 259,273.50 | 5,914 |
| 06 feb 2024 | 266,500.00 | 267,500.00 | 263,600.00 | 266,100.00 | 260,743.30 | 4,580 |
| 05 feb 2024 | 262,600.00 | 269,500.00 | 262,600.00 | 266,200.00 | 260,841.28 | 5,426 |
| 02 feb 2024 | 262,000.00 | 264,600.00 | 261,400.00 | 263,600.00 | 258,293.63 | 6,293 |
| 01 feb 2024 | 260,200.00 | 262,800.00 | 257,700.00 | 258,800.00 | 253,590.25 | 11,139 |
| 31 ene 2024 | 266,200.00 | 268,800.00 | 262,300.00 | 262,600.00 | 257,313.77 | 12,959 |
| 30 ene 2024 | 270,900.00 | 270,900.00 | 268,700.00 | 268,800.00 | 263,388.94 | 5,209 |
| 29 ene 2024 | 271,000.00 | 271,500.00 | 268,800.00 | 269,000.00 | 263,584.94 | 5,729 |
| *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.