U.S. markets closed

Seven & i Holdings Co., Ltd. (3382.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
1,960.00-22.50 (-1.13%)
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20241,970.001,974.001,946.501,960.001,960.004,844,400
26 jun 20241,970.001,986.501,957.001,982.501,982.506,109,500
25 jun 20241,945.001,975.001,943.001,964.501,964.504,114,000
24 jun 20241,940.001,949.001,936.001,940.001,940.004,118,500
21 jun 20241,944.501,958.001,943.501,944.001,944.009,197,000
20 jun 20241,941.001,957.501,924.501,939.501,939.506,156,000
19 jun 20241,946.001,949.501,910.501,911.501,911.506,440,200
18 jun 20241,990.501,995.501,934.001,952.501,952.507,402,800
17 jun 20242,020.002,020.001,984.001,997.501,997.504,590,900
14 jun 20242,000.002,015.501,991.502,005.002,005.009,847,000
13 jun 20242,048.002,048.002,020.502,026.502,026.504,360,800
12 jun 20242,045.502,054.002,024.502,035.002,035.003,878,000
11 jun 20242,051.002,068.002,044.002,051.002,051.003,302,100
10 jun 20242,065.002,065.002,041.502,048.002,048.004,385,900
07 jun 20242,050.002,057.502,044.002,054.002,054.003,398,700
06 jun 20242,075.002,078.002,054.002,062.502,062.504,425,000
05 jun 20242,041.002,069.002,030.502,059.502,059.505,229,900
04 jun 20242,027.502,050.502,016.002,045.502,045.505,302,400
03 jun 20242,036.502,062.502,032.502,033.002,033.005,094,300
31 may 20242,035.502,047.502,018.502,028.002,028.0011,705,800
30 may 20242,020.002,037.502,006.502,030.502,030.504,744,300
29 may 20242,022.502,034.502,019.502,025.002,025.003,521,800
28 may 20242,035.002,035.002,020.002,027.502,027.501,905,300
27 may 20242,030.002,036.002,020.002,035.502,035.502,887,200
24 may 20242,000.002,026.001,998.002,025.002,025.003,698,100
23 may 20242,034.002,039.002,018.502,030.002,030.002,362,900
22 may 20242,037.002,038.502,023.502,030.002,030.002,924,200
21 may 20242,049.002,054.502,038.002,040.002,040.003,068,600
20 may 20242,028.002,054.002,026.002,037.002,037.004,734,300
17 may 20242,006.002,024.501,999.502,024.502,024.506,987,400
16 may 20242,024.002,031.002,012.502,023.002,023.004,981,600
15 may 20242,018.002,027.502,011.002,011.002,011.003,890,400
14 may 20242,018.002,029.502,015.002,024.002,024.004,430,300
13 may 20242,030.002,033.502,008.502,018.502,018.504,602,100
10 may 20242,010.002,032.002,003.002,026.502,026.505,667,800
09 may 20242,019.002,027.002,008.502,014.502,014.505,864,100
08 may 20241,997.002,012.501,981.001,981.001,981.005,683,300
07 may 20242,009.502,017.501,980.002,004.002,004.007,762,400
02 may 20242,042.502,048.502,026.002,027.502,027.505,134,900
01 may 20242,042.002,056.502,038.002,051.002,051.004,092,300
30 abr 20242,039.502,051.002,026.002,040.002,040.006,195,100
26 abr 20242,040.002,051.502,028.502,039.502,039.504,825,300
25 abr 20242,062.002,079.002,046.502,050.002,050.006,764,600
24 abr 20242,043.502,054.002,034.502,048.002,048.005,779,500
23 abr 20242,036.002,046.002,026.502,032.002,032.005,061,100
22 abr 20242,023.002,051.502,019.002,031.002,031.008,173,000
19 abr 20241,985.002,000.001,968.001,995.501,995.509,203,300
18 abr 20241,972.002,005.501,964.001,970.501,970.506,221,900
17 abr 20241,971.001,986.501,950.501,950.501,950.507,020,800
16 abr 20241,970.001,987.501,955.001,975.001,975.008,961,000
15 abr 20241,990.002,011.501,970.502,000.002,000.009,596,700
12 abr 20241,992.002,017.501,978.501,999.501,999.5017,334,400
11 abr 20242,152.502,160.002,042.002,042.002,042.0012,062,900
10 abr 20242,197.002,225.002,138.002,145.002,145.0010,257,400
09 abr 20242,158.002,182.002,157.002,180.002,180.004,284,300
08 abr 20242,174.002,178.502,152.502,159.002,159.004,336,200
05 abr 20242,107.502,151.002,105.002,140.002,140.004,446,500
04 abr 20242,160.002,162.502,127.502,129.002,129.005,021,100
03 abr 20242,111.502,140.002,096.502,132.002,132.005,484,300
02 abr 20242,141.502,154.002,126.502,129.502,129.504,688,800
01 abr 20242,202.502,211.502,128.502,143.502,143.504,784,900
29 mar 20242,206.002,244.002,206.002,214.502,214.502,427,200
28 mar 20242,179.002,204.002,178.502,200.002,200.007,022,200
27 mar 20242,164.002,196.002,157.002,178.002,178.006,167,700
26 mar 20242,146.502,164.502,141.002,156.002,156.004,841,300
25 mar 20242,181.502,181.502,135.502,138.502,138.506,258,500
22 mar 20242,188.502,188.502,188.502,188.502,188.502,509,800
21 mar 20242,176.002,206.502,164.002,193.502,193.507,101,800
19 mar 20242,150.002,172.002,144.002,171.502,171.505,196,700
18 mar 20242,130.502,157.502,127.002,144.002,144.004,560,400
15 mar 20242,090.002,146.502,090.002,136.002,136.006,593,900
14 mar 20242,097.002,139.002,094.002,129.002,129.005,544,100
13 mar 20242,090.002,106.002,081.502,097.002,097.005,903,300
12 mar 20242,071.502,093.002,041.002,090.502,090.507,828,800
11 mar 20242,130.002,130.502,066.002,103.502,103.509,089,900
08 mar 20242,182.502,200.002,147.002,154.502,154.508,571,800
07 mar 20242,184.502,210.502,183.502,210.502,210.505,850,100
06 mar 20242,174.502,187.502,165.002,180.502,180.505,332,100
05 mar 20242,165.002,185.502,154.002,178.002,178.005,833,600
04 mar 20242,173.002,192.502,154.502,174.502,174.506,550,600
01 mar 20242,180.002,221.002,173.502,189.502,189.508,026,500
29 feb 20242,192.002,244.502,172.002,230.002,230.0019,304,100
28 feb 20242,100.002,119.002,064.502,100.002,100.005,374,000
28 feb 202418.833332 Dividendo
28 feb 20243:1 División de acciones
27 feb 20242,120.002,126.332,094.002,116.672,097.837,826,400
26 feb 20242,117.002,155.672,117.002,139.672,120.636,434,400
22 feb 20242,094.002,121.672,085.332,115.332,096.516,870,600
21 feb 20242,134.332,134.332,093.332,100.672,081.987,042,500
20 feb 20242,107.332,140.672,105.002,127.332,108.418,971,800
19 feb 20242,068.332,094.672,064.002,087.672,069.097,853,100
16 feb 20242,060.332,069.672,033.672,058.002,039.6911,889,000
15 feb 20242,091.672,104.332,056.332,060.672,042.338,175,300
14 feb 20242,090.672,104.672,082.672,093.332,074.7110,822,800
13 feb 20242,072.332,078.002,032.332,076.672,058.198,474,100
09 feb 20242,027.002,063.332,006.672,057.672,039.369,480,300
08 feb 20242,038.672,041.672,002.332,021.672,003.687,407,300
07 feb 20242,035.002,038.672,014.672,024.672,006.655,604,000
06 feb 20242,025.672,037.002,011.332,035.002,016.898,523,900
05 feb 20241,969.332,022.671,967.002,013.001,995.096,563,400
*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...