U.S. markets closed

Maruchiyo Yamaokaya Corporation (3399.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,921.00-59.00 (-1.98%)
Al cierre: 03:15PM JST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,997.002,997.002,896.002,921.002,921.0079,100
27 jun 20242,955.003,010.002,923.002,980.002,980.00100,300
26 jun 20242,850.002,955.002,845.002,955.002,955.00163,400
25 jun 20242,795.002,860.002,790.002,817.002,817.0065,200
24 jun 20242,820.002,820.002,751.002,785.002,785.0071,000
21 jun 20242,769.002,820.002,726.002,820.002,820.00136,600
20 jun 20242,764.002,804.002,740.002,779.002,779.0068,800
19 jun 20242,893.002,893.002,780.002,787.002,787.00132,800
18 jun 20242,973.002,990.002,860.002,861.002,861.00115,000
17 jun 20242,962.002,964.002,861.002,923.002,923.00136,300
14 jun 20242,845.003,005.002,845.003,000.003,000.00223,600
13 jun 20242,835.002,906.002,820.002,845.002,845.00216,300
12 jun 20243,005.003,020.002,806.002,822.002,822.00528,400
11 jun 20243,220.003,265.003,005.003,020.003,020.00703,100
10 jun 20243,165.003,345.003,150.003,255.003,255.00355,400
07 jun 20243,130.003,195.003,075.003,100.003,100.00147,800
06 jun 20243,150.003,160.002,996.003,150.003,150.00185,300
05 jun 20243,100.003,150.003,070.003,080.003,080.0047,400
04 jun 20243,060.003,155.003,055.003,130.003,130.0081,800
03 jun 20243,120.003,120.003,025.003,040.003,040.00109,300
31 may 20243,065.003,145.003,065.003,145.003,145.0053,700
30 may 20243,035.003,065.002,986.003,060.003,060.0062,100
29 may 20243,140.003,140.003,050.003,065.003,065.0048,800
28 may 20243,195.003,245.003,090.003,115.003,115.0091,200
27 may 20243,090.003,205.003,085.003,185.003,185.0074,200
24 may 20243,000.003,060.002,990.003,030.003,030.0059,700
23 may 20243,150.003,150.003,015.003,055.003,055.0066,500
22 may 20243,180.003,195.003,095.003,100.003,100.0067,000
21 may 20243,245.003,325.003,195.003,195.003,195.0095,900
20 may 20243,210.003,390.003,210.003,235.003,235.00137,600
17 may 20243,060.003,320.003,035.003,260.003,260.00166,000
16 may 20243,200.003,210.003,050.003,090.003,090.00162,700
15 may 20243,255.003,255.003,150.003,175.003,175.0081,600
14 may 20243,195.003,225.003,110.003,185.003,185.00122,700
13 may 20243,235.003,390.003,200.003,215.003,215.00186,000
10 may 20243,175.003,335.003,150.003,305.003,305.00170,400
09 may 20243,360.003,380.003,145.003,215.003,215.00366,600
08 may 20243,420.003,530.003,325.003,380.003,380.00213,100
07 may 20243,570.003,595.003,455.003,485.003,485.00121,100
02 may 20243,645.003,775.003,560.003,565.003,565.00145,700
01 may 20243,695.003,730.003,560.003,600.003,600.00120,600
30 abr 20243,665.003,860.003,640.003,695.003,695.00241,800
26 abr 20243,975.003,975.003,360.003,560.003,560.00399,500
26 abr 20242:1 División de acciones
25 abr 20244,100.004,135.003,955.003,955.003,955.00266,200
24 abr 20243,985.004,200.003,945.004,175.004,175.00271,200
23 abr 20243,950.004,010.003,885.003,980.003,980.00173,600
22 abr 20243,975.004,185.003,825.003,910.003,910.00354,400
19 abr 20243,965.004,050.003,845.003,995.003,995.00241,800
18 abr 20243,895.004,080.003,805.004,035.004,035.00178,200
17 abr 20244,000.004,050.003,895.003,925.003,925.00120,200
16 abr 20244,045.004,150.003,890.003,890.003,890.00179,200
15 abr 20243,800.004,085.003,795.004,065.004,065.00252,800
12 abr 20243,925.003,955.003,760.003,870.003,870.00157,000
11 abr 20244,020.004,135.003,870.003,900.003,900.00374,400
10 abr 20244,140.004,250.004,050.004,170.004,170.00257,600
09 abr 20243,890.004,175.003,870.004,175.004,175.00282,400
08 abr 20243,755.003,830.003,610.003,815.003,815.00192,000
05 abr 20243,965.004,075.003,625.003,735.003,735.00365,200
04 abr 20243,995.004,070.003,880.003,970.003,970.00163,400
03 abr 20243,770.004,090.003,735.004,000.004,000.00351,400
02 abr 20243,750.003,835.003,725.003,770.003,770.00113,200
01 abr 20243,720.003,895.003,715.003,750.003,750.00214,800
29 mar 20243,700.003,815.003,660.003,725.003,725.0098,800
28 mar 20243,755.003,815.003,670.003,705.003,705.00196,600
27 mar 20244,015.004,025.003,825.003,880.003,880.00236,400
26 mar 20244,120.004,230.003,955.003,975.003,975.00185,200
25 mar 20243,935.004,185.003,875.004,045.004,045.00340,400
22 mar 20243,695.003,960.003,695.003,910.003,910.00310,400
21 mar 20243,745.003,745.003,625.003,655.003,655.00171,200
19 mar 20243,445.003,820.003,430.003,670.003,670.00716,000
18 mar 20243,045.003,465.003,045.003,430.003,430.00734,600
15 mar 20243,275.003,295.003,155.003,195.003,195.00294,800
14 mar 20243,165.003,300.003,070.003,255.003,255.00204,400
13 mar 20243,135.003,195.003,045.003,180.003,180.00159,600
12 mar 20243,130.003,155.002,965.003,135.003,135.00262,200
11 mar 20243,100.003,250.003,000.003,230.003,230.00424,400
08 mar 20242,900.003,045.002,825.002,965.002,965.00151,600
07 mar 20242,760.002,915.002,725.002,900.002,900.00144,800
06 mar 20242,755.002,775.002,690.002,725.002,725.0078,800
05 mar 20242,790.002,840.002,760.002,800.002,800.0049,200
04 mar 20242,810.002,940.002,810.002,840.002,840.00145,200
01 mar 20242,820.002,845.002,730.002,810.002,810.00124,200
29 feb 20242,625.002,920.002,605.002,820.002,820.00333,800
28 feb 20242,590.002,615.002,545.002,585.002,585.0040,600
27 feb 20242,590.002,610.002,535.002,550.002,550.0034,000
26 feb 20242,530.002,605.002,525.002,575.002,575.0053,200
22 feb 20242,555.002,585.002,510.002,530.002,530.0050,600
21 feb 20242,600.002,615.002,525.002,530.002,530.0074,600
20 feb 20242,650.002,685.002,605.002,605.002,605.0067,800
19 feb 20242,570.002,670.002,570.002,670.002,670.0066,000
16 feb 20242,635.002,690.002,595.002,625.002,625.0095,200
15 feb 20242,775.002,800.002,605.002,625.002,625.00115,000
14 feb 20242,695.002,810.002,695.002,785.002,785.00156,400
13 feb 20242,760.002,770.002,620.002,710.002,710.00191,200
09 feb 20242,580.002,725.002,570.002,675.002,675.00132,600
08 feb 20242,595.002,600.002,540.002,575.002,575.0083,200
07 feb 20242,580.002,610.002,535.002,610.002,610.0064,600
06 feb 20242,525.002,630.002,515.002,605.002,605.0085,600
05 feb 20242,565.002,575.002,497.502,530.002,530.0093,600
*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...