Data Horizon Co.,Ltd. (3628.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 621.00 | 627.00 | 615.00 | 616.00 | 616.00 | 7,900 |
| 27 jun 2024 | 616.00 | 640.00 | 616.00 | 628.00 | 628.00 | 6,900 |
| 26 jun 2024 | 620.00 | 626.00 | 599.00 | 616.00 | 616.00 | 22,800 |
| 25 jun 2024 | 626.00 | 626.00 | 616.00 | 622.00 | 622.00 | 11,100 |
| 24 jun 2024 | 644.00 | 644.00 | 620.00 | 628.00 | 628.00 | 10,700 |
| 21 jun 2024 | 628.00 | 648.00 | 624.00 | 644.00 | 644.00 | 9,000 |
| 20 jun 2024 | 638.00 | 644.00 | 611.00 | 625.00 | 625.00 | 39,500 |
| 19 jun 2024 | 651.00 | 652.00 | 640.00 | 640.00 | 640.00 | 8,300 |
| 18 jun 2024 | 667.00 | 677.00 | 640.00 | 648.00 | 648.00 | 19,800 |
| 17 jun 2024 | 690.00 | 691.00 | 658.00 | 665.00 | 665.00 | 22,900 |
| 14 jun 2024 | 679.00 | 703.00 | 679.00 | 690.00 | 690.00 | 17,600 |
| 13 jun 2024 | 715.00 | 718.00 | 682.00 | 689.00 | 689.00 | 43,300 |
| 12 jun 2024 | 652.00 | 727.00 | 645.00 | 699.00 | 699.00 | 222,900 |
| 11 jun 2024 | 667.00 | 672.00 | 627.00 | 642.00 | 642.00 | 41,300 |
| 10 jun 2024 | 650.00 | 682.00 | 649.00 | 664.00 | 664.00 | 50,700 |
| 07 jun 2024 | 641.00 | 648.00 | 619.00 | 646.00 | 646.00 | 49,200 |
| 06 jun 2024 | 704.00 | 711.00 | 639.00 | 642.00 | 642.00 | 195,700 |
| 05 jun 2024 | 680.00 | 719.00 | 644.00 | 719.00 | 719.00 | 471,600 |
| 04 jun 2024 | 560.00 | 660.00 | 560.00 | 660.00 | 660.00 | 289,300 |
| 03 jun 2024 | 603.00 | 603.00 | 560.00 | 560.00 | 560.00 | 89,500 |
| 31 may 2024 | 541.00 | 638.00 | 540.00 | 623.00 | 623.00 | 170,000 |
| 30 may 2024 | 537.00 | 551.00 | 530.00 | 538.00 | 538.00 | 49,400 |
| 29 may 2024 | 615.00 | 615.00 | 577.00 | 577.00 | 577.00 | 13,000 |
| 28 may 2024 | 569.00 | 619.00 | 569.00 | 619.00 | 619.00 | 7,400 |
| 27 may 2024 | 582.00 | 582.00 | 565.00 | 569.00 | 569.00 | 14,500 |
| 24 may 2024 | 589.00 | 601.00 | 581.00 | 592.00 | 592.00 | 19,100 |
| 23 may 2024 | 609.00 | 609.00 | 590.00 | 594.00 | 594.00 | 8,800 |
| 22 may 2024 | 608.00 | 614.00 | 607.00 | 609.00 | 609.00 | 3,500 |
| 21 may 2024 | 624.00 | 628.00 | 608.00 | 608.00 | 608.00 | 9,900 |
| 20 may 2024 | 621.00 | 631.00 | 612.00 | 626.00 | 626.00 | 14,300 |
| 17 may 2024 | 626.00 | 638.00 | 612.00 | 621.00 | 621.00 | 17,400 |
| 16 may 2024 | 656.00 | 664.00 | 627.00 | 630.00 | 630.00 | 18,200 |
| 15 may 2024 | 670.00 | 677.00 | 653.00 | 664.00 | 664.00 | 28,100 |
| 14 may 2024 | 638.00 | 684.00 | 621.00 | 670.00 | 670.00 | 36,300 |
| 13 may 2024 | 561.00 | 645.00 | 561.00 | 640.00 | 640.00 | 102,100 |
| 10 may 2024 | 640.00 | 644.00 | 571.00 | 571.00 | 571.00 | 76,300 |
| 09 may 2024 | 646.00 | 657.00 | 614.00 | 630.00 | 630.00 | 76,000 |
| 08 may 2024 | 729.00 | 768.00 | 721.00 | 736.00 | 736.00 | 34,100 |
| 07 may 2024 | 740.00 | 751.00 | 716.00 | 730.00 | 730.00 | 14,300 |
| 02 may 2024 | 738.00 | 747.00 | 727.00 | 736.00 | 736.00 | 5,000 |
| 01 may 2024 | 726.00 | 735.00 | 724.00 | 735.00 | 735.00 | 1,600 |
| 30 abr 2024 | 708.00 | 734.00 | 707.00 | 733.00 | 733.00 | 6,900 |
| 26 abr 2024 | 715.00 | 724.00 | 713.00 | 723.00 | 723.00 | 2,900 |
| 25 abr 2024 | 721.00 | 729.00 | 717.00 | 726.00 | 726.00 | 1,800 |
| 24 abr 2024 | 721.00 | 744.00 | 718.00 | 726.00 | 726.00 | 8,900 |
| 23 abr 2024 | 704.00 | 735.00 | 704.00 | 719.00 | 719.00 | 14,100 |
| 22 abr 2024 | 691.00 | 726.00 | 690.00 | 714.00 | 714.00 | 8,100 |
| 19 abr 2024 | 724.00 | 736.00 | 672.00 | 687.00 | 687.00 | 44,200 |
| 18 abr 2024 | 714.00 | 755.00 | 713.00 | 728.00 | 728.00 | 29,500 |
| 17 abr 2024 | 764.00 | 764.00 | 724.00 | 733.00 | 733.00 | 32,500 |
| 16 abr 2024 | 791.00 | 791.00 | 763.00 | 764.00 | 764.00 | 8,000 |
| 15 abr 2024 | 797.00 | 815.00 | 788.00 | 799.00 | 799.00 | 8,800 |
| 12 abr 2024 | 806.00 | 818.00 | 797.00 | 810.00 | 810.00 | 5,500 |
| 11 abr 2024 | 802.00 | 810.00 | 802.00 | 803.00 | 803.00 | 1,800 |
| 10 abr 2024 | 810.00 | 811.00 | 798.00 | 803.00 | 803.00 | 8,100 |
| 09 abr 2024 | 800.00 | 809.00 | 793.00 | 805.00 | 805.00 | 8,600 |
| 08 abr 2024 | 819.00 | 819.00 | 801.00 | 803.00 | 803.00 | 4,300 |
| 05 abr 2024 | 795.00 | 827.00 | 785.00 | 820.00 | 820.00 | 10,600 |
| 04 abr 2024 | 782.00 | 800.00 | 778.00 | 800.00 | 800.00 | 11,300 |
| 03 abr 2024 | 793.00 | 793.00 | 783.00 | 784.00 | 784.00 | 2,400 |
| 02 abr 2024 | 792.00 | 800.00 | 785.00 | 793.00 | 793.00 | 6,400 |
| 01 abr 2024 | 807.00 | 807.00 | 788.00 | 792.00 | 792.00 | 5,600 |
| 29 mar 2024 | 802.00 | 815.00 | 799.00 | 814.00 | 814.00 | 4,300 |
| 28 mar 2024 | 795.00 | 810.00 | 780.00 | 796.00 | 796.00 | 8,800 |
| 27 mar 2024 | 771.00 | 811.00 | 771.00 | 795.00 | 795.00 | 10,200 |
| 26 mar 2024 | 783.00 | 786.00 | 775.00 | 786.00 | 786.00 | 7,700 |
| 25 mar 2024 | 755.00 | 787.00 | 755.00 | 776.00 | 776.00 | 10,200 |
| 22 mar 2024 | 764.00 | 768.00 | 754.00 | 755.00 | 755.00 | 10,900 |
| 21 mar 2024 | 759.00 | 774.00 | 746.00 | 761.00 | 761.00 | 17,500 |
| 19 mar 2024 | 755.00 | 759.00 | 753.00 | 759.00 | 759.00 | 10,400 |
| 18 mar 2024 | 762.00 | 762.00 | 753.00 | 758.00 | 758.00 | 7,400 |
| 15 mar 2024 | 771.00 | 771.00 | 752.00 | 753.00 | 753.00 | 18,900 |
| 14 mar 2024 | 786.00 | 786.00 | 770.00 | 772.00 | 772.00 | 8,400 |
| 13 mar 2024 | 810.00 | 810.00 | 782.00 | 786.00 | 786.00 | 12,800 |
| 12 mar 2024 | 789.00 | 817.00 | 773.00 | 810.00 | 810.00 | 18,500 |
| 11 mar 2024 | 794.00 | 794.00 | 766.00 | 784.00 | 784.00 | 21,100 |
| 08 mar 2024 | 809.00 | 810.00 | 791.00 | 794.00 | 794.00 | 26,800 |
| 07 mar 2024 | 836.00 | 836.00 | 819.00 | 819.00 | 819.00 | 12,700 |
| 06 mar 2024 | 820.00 | 841.00 | 817.00 | 830.00 | 830.00 | 10,000 |
| 05 mar 2024 | 837.00 | 837.00 | 814.00 | 830.00 | 830.00 | 11,600 |
| 04 mar 2024 | 844.00 | 853.00 | 837.00 | 837.00 | 837.00 | 6,600 |
| 01 mar 2024 | 854.00 | 860.00 | 846.00 | 859.00 | 859.00 | 11,600 |
| 29 feb 2024 | 869.00 | 874.00 | 845.00 | 862.00 | 862.00 | 17,000 |
| 28 feb 2024 | 847.00 | 902.00 | 846.00 | 863.00 | 863.00 | 36,700 |
| 27 feb 2024 | 870.00 | 878.00 | 846.00 | 846.00 | 846.00 | 12,300 |
| 26 feb 2024 | 867.00 | 883.00 | 851.00 | 870.00 | 870.00 | 22,700 |
| 22 feb 2024 | 847.00 | 868.00 | 819.00 | 865.00 | 865.00 | 27,200 |
| 21 feb 2024 | 859.00 | 865.00 | 819.00 | 844.00 | 844.00 | 27,100 |
| 20 feb 2024 | 820.00 | 831.00 | 810.00 | 829.00 | 829.00 | 25,600 |
| 19 feb 2024 | 792.00 | 819.00 | 790.00 | 814.00 | 814.00 | 23,000 |
| 16 feb 2024 | 774.00 | 802.00 | 765.00 | 798.00 | 798.00 | 20,600 |
| 15 feb 2024 | 791.00 | 799.00 | 767.00 | 779.00 | 779.00 | 26,500 |
| 14 feb 2024 | 820.00 | 820.00 | 781.00 | 791.00 | 791.00 | 42,200 |
| 13 feb 2024 | 876.00 | 876.00 | 825.00 | 828.00 | 828.00 | 39,400 |
| 09 feb 2024 | 895.00 | 923.00 | 863.00 | 864.00 | 864.00 | 37,700 |
| 08 feb 2024 | 918.00 | 949.00 | 877.00 | 885.00 | 885.00 | 107,700 |
| 07 feb 2024 | 919.00 | 919.00 | 857.00 | 888.00 | 888.00 | 54,200 |
| 06 feb 2024 | 873.00 | 910.00 | 859.00 | 910.00 | 910.00 | 20,500 |
| 05 feb 2024 | 845.00 | 876.00 | 845.00 | 876.00 | 876.00 | 17,400 |
| 02 feb 2024 | 836.00 | 852.00 | 836.00 | 841.00 | 841.00 | 9,300 |
| *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.