U.S. markets open in 5 hours 40 minutes

Medical Ikkou Group Co.,Ltd. (3353.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
2,501.00+1.00 (+0.04%)
Al cierre: 03:10PM JST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20242,489.002,502.002,489.002,501.002,501.00800
22 may 20242,496.002,513.002,496.002,500.002,500.00600
21 may 20242,464.002,470.002,457.002,470.002,470.001,900
20 may 20242,464.002,464.002,464.002,464.002,464.00-
17 may 20242,464.002,464.002,464.002,464.002,464.00300
16 may 20242,463.002,463.002,463.002,463.002,463.00100
15 may 20242,470.002,495.002,470.002,495.002,495.00200
14 may 20242,486.002,495.002,486.002,495.002,495.00300
13 may 20242,460.002,460.002,460.002,460.002,460.00100
10 may 20242,476.002,476.002,460.002,460.002,460.00300
09 may 20242,520.002,520.002,486.002,486.002,486.001,800
08 may 20242,531.002,579.002,531.002,567.002,567.00500
07 may 20242,580.002,580.002,520.002,520.002,520.001,200
02 may 20242,553.002,553.002,553.002,553.002,553.00-
01 may 20242,578.002,580.002,553.002,553.002,553.00800
30 abr 20242,496.002,554.002,495.002,554.002,554.002,500
26 abr 20242,450.002,495.002,450.002,495.002,495.00700
25 abr 20242,475.002,475.002,475.002,475.002,475.00-
24 abr 20242,459.002,475.002,459.002,475.002,475.001,100
23 abr 20242,426.002,459.002,426.002,459.002,459.00200
22 abr 20242,459.002,464.002,451.002,451.002,451.00900
19 abr 20242,431.002,463.002,415.002,451.002,451.001,000
18 abr 20242,414.002,447.002,411.002,447.002,447.00500
17 abr 20242,434.002,434.002,407.002,412.002,412.00900
16 abr 20242,460.002,465.002,435.002,435.002,435.001,100
15 abr 20242,429.002,468.002,426.002,468.002,468.00900
12 abr 20242,424.002,447.002,422.002,435.002,435.001,200
11 abr 20242,465.002,474.002,400.002,443.002,443.0017,800
10 abr 20242,588.002,588.002,565.002,565.002,565.00800
09 abr 20242,542.002,593.002,542.002,589.002,589.001,500
08 abr 20242,596.002,690.002,504.002,540.002,540.008,000
05 abr 20242,497.002,904.002,497.002,646.002,646.0021,300
04 abr 20242,458.002,600.002,418.002,497.002,497.008,100
03 abr 20242,460.002,460.002,421.002,423.002,423.00600
02 abr 20242,477.002,477.002,410.002,410.002,410.00700
01 abr 20242,488.002,488.002,465.002,476.002,476.002,300
29 mar 20242,397.002,397.002,379.002,396.002,396.00600
28 mar 20242,354.002,372.002,354.002,372.002,372.002,200
27 mar 20242,336.002,336.002,336.002,336.002,336.00100
26 mar 20242,335.002,353.002,316.002,331.002,331.00500
25 mar 20242,347.002,354.002,335.002,335.002,335.001,300
22 mar 20242,332.002,334.002,332.002,334.002,334.00300
21 mar 20242,341.002,350.002,341.002,341.002,341.00900
19 mar 20242,347.002,347.002,343.002,344.002,344.00700
18 mar 20242,319.002,330.002,302.002,330.002,330.00900
15 mar 20242,302.002,304.002,302.002,304.002,304.00300
14 mar 20242,301.002,305.002,298.002,305.002,305.001,400
13 mar 20242,315.002,340.002,222.002,290.002,290.003,800
12 mar 20242,278.002,307.002,274.002,307.002,307.00700
11 mar 20242,291.002,307.002,281.002,307.002,307.00800
08 mar 20242,314.002,323.002,291.002,322.002,322.001,100
07 mar 20242,356.002,356.002,299.002,315.002,315.00400
06 mar 20242,289.002,356.002,280.002,356.002,356.002,700
05 mar 20242,291.002,309.002,291.002,309.002,309.00400
04 mar 20242,309.002,309.002,290.002,291.002,291.002,000
01 mar 20242,335.002,357.002,270.002,304.002,304.002,100
29 feb 20242,371.002,371.002,330.002,335.002,335.00700
28 feb 20242,385.002,385.002,371.002,371.002,371.00700
28 feb 202425 Dividendo
27 feb 20242,410.002,420.002,410.002,410.002,385.002,500
26 feb 20242,525.002,581.002,352.002,410.002,385.0010,400
22 feb 20242,730.002,730.002,330.002,485.002,459.2251,200
21 feb 20242,230.002,230.002,230.002,230.002,206.87200
20 feb 20242,227.002,227.002,211.002,211.002,188.06400
19 feb 20242,224.002,230.002,224.002,230.002,206.871,100
16 feb 20242,205.002,230.002,204.002,230.002,206.871,600
15 feb 20242,218.002,218.002,218.002,218.002,194.99-
14 feb 20242,203.002,218.002,203.002,218.002,194.99400
13 feb 20242,203.002,203.002,203.002,203.002,180.15500
09 feb 20242,218.002,218.002,218.002,218.002,194.99-
08 feb 20242,234.002,235.002,218.002,218.002,194.99300
07 feb 20242,240.002,245.002,233.002,233.002,209.84600
06 feb 20242,240.002,240.002,240.002,240.002,216.76-
05 feb 20242,235.002,240.002,235.002,240.002,216.76600
02 feb 20242,235.002,235.002,235.002,235.002,211.82200
01 feb 20242,221.002,239.002,221.002,230.002,206.87500
31 ene 20242,225.002,235.002,225.002,235.002,211.82400
30 ene 20242,260.002,260.002,235.002,260.002,236.561,600
29 ene 20242,219.002,261.002,219.002,261.002,237.552,100
26 ene 20242,230.002,245.002,186.002,209.002,186.082,100
25 ene 20242,220.002,220.002,220.002,220.002,196.97100
24 ene 20242,211.002,211.002,211.002,211.002,188.06200
23 ene 20242,211.002,238.002,211.002,238.002,214.78700
22 ene 20242,220.002,240.002,220.002,240.002,216.76600
19 ene 20242,220.002,230.002,220.002,230.002,206.871,000
18 ene 20242,260.002,260.002,214.002,214.002,191.03700
17 ene 20242,278.002,278.002,255.002,263.002,239.52600
16 ene 20242,388.002,388.002,256.002,281.002,257.341,100
15 ene 20242,439.002,439.002,439.002,439.002,413.70-
12 ene 20242,376.002,440.002,351.002,439.002,413.702,600
11 ene 20242,250.002,538.002,250.002,400.002,375.109,700
10 ene 20242,194.002,200.002,155.002,200.002,177.181,800
09 ene 20242,144.002,194.002,143.002,194.002,171.24600
05 ene 20242,108.002,144.002,108.002,144.002,121.76300
04 ene 20242,063.002,098.002,063.002,098.002,076.24300
29 dic 20232,030.002,063.002,030.002,063.002,041.60500
28 dic 20232,034.002,034.002,030.002,030.002,008.94400
27 dic 20232,043.002,058.002,030.002,031.002,009.931,800
26 dic 20232,043.002,043.002,043.002,043.002,021.81300
25 dic 20232,052.002,052.002,042.002,042.002,020.821,100
*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...