U.S. markets closed

Aeria Inc. (3758.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
305.00+18.00 (+6.27%)
Al cierre: 03:15PM JST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024307.00316.00299.00305.00305.00764,800
13 jun 2024289.00292.00286.00287.00287.00199,600
12 jun 2024291.00292.00288.00288.00288.0060,100
11 jun 2024293.00296.00288.00288.00288.00164,400
10 jun 2024287.00291.00283.00289.00289.00162,800
07 jun 2024291.00296.00285.00287.00287.00303,300
06 jun 2024302.00302.00292.00296.00296.00125,700
05 jun 2024305.00307.00298.00300.00300.00157,900
04 jun 2024296.00307.00296.00305.00305.00198,900
03 jun 2024295.00302.00290.00297.00297.00249,800
31 may 2024300.00301.00285.00297.00297.00994,900
30 may 2024308.00318.00308.00312.00312.00121,900
29 may 2024320.00329.00310.00311.00311.00259,900
28 may 2024316.00326.00314.00317.00317.00176,700
27 may 2024336.00337.00315.00318.00318.00327,400
24 may 2024350.00351.00331.00335.00335.00830,300
23 may 2024364.00374.00364.00374.00374.00149,000
22 may 2024373.00376.00362.00362.00362.0094,700
21 may 2024375.00382.00365.00369.00369.00210,700
20 may 2024371.00384.00366.00375.00375.00294,900
17 may 2024359.00367.00355.00364.00364.00183,600
16 may 2024338.00369.00333.00362.00362.00588,600
15 may 2024371.00373.00363.00365.00365.00169,300
14 may 2024365.00378.00363.00375.00375.00278,000
13 may 2024357.00363.00351.00358.00358.00192,100
10 may 2024352.00355.00349.00349.00349.0090,900
09 may 2024360.00362.00352.00354.00354.00100,000
08 may 2024360.00366.00357.00361.00361.0090,200
07 may 2024362.00364.00354.00361.00361.00173,000
02 may 2024353.00362.00352.00359.00359.0091,500
01 may 2024360.00365.00352.00353.00353.00159,300
30 abr 2024363.00383.00356.00366.00366.00639,900
26 abr 2024346.00355.00343.00355.00355.0085,800
25 abr 2024358.00358.00347.00347.00347.0061,500
24 abr 2024362.00362.00353.00353.00353.0066,200
23 abr 2024354.00363.00353.00361.00361.00103,400
22 abr 2024350.00353.00345.00347.00347.0051,200
19 abr 2024354.00359.00336.00346.00346.00248,600
18 abr 2024355.00366.00347.00350.00350.00155,600
17 abr 2024344.00370.00344.00358.00358.00439,100
16 abr 2024340.00348.00337.00346.00346.0061,500
15 abr 2024335.00344.00334.00341.00341.0051,900
12 abr 2024348.00349.00339.00341.00341.0081,600
11 abr 2024354.00354.00343.00349.00349.0080,700
10 abr 2024347.00356.00347.00355.00355.0070,100
09 abr 2024353.00353.00345.00347.00347.0041,400
08 abr 2024347.00353.00344.00352.00352.0042,400
05 abr 2024341.00351.00340.00348.00348.0095,200
04 abr 2024363.00363.00345.00347.00347.00174,300
03 abr 2024353.00365.00350.00362.00362.0072,800
02 abr 2024373.00383.00356.00358.00358.00297,600
01 abr 2024373.00382.00361.00379.00379.00204,100
29 mar 2024353.00370.00353.00367.00367.00105,600
28 mar 2024362.00366.00350.00352.00352.00168,500
27 mar 2024356.00364.00352.00362.00362.00126,600
26 mar 2024349.00355.00342.00355.00355.0090,500
25 mar 2024342.00350.00341.00349.00349.0079,900
22 mar 2024349.00349.00340.00340.00340.0073,300
21 mar 2024343.00346.00342.00346.00346.0054,000
19 mar 2024336.00341.00336.00341.00341.0033,500
18 mar 2024336.00341.00336.00337.00337.0078,300
15 mar 2024336.00339.00333.00334.00334.0075,100
14 mar 2024341.00343.00336.00339.00339.0070,600
13 mar 2024352.00352.00339.00341.00341.00133,400
12 mar 2024342.00354.00341.00350.00350.0079,100
11 mar 2024352.00357.00342.00346.00346.00201,100
08 mar 2024371.00379.00360.00360.00360.00226,400
07 mar 2024398.00398.00368.00369.00369.00502,200
06 mar 2024358.00383.00358.00383.00383.00578,800
05 mar 2024345.00353.00343.00353.00353.00127,400
04 mar 2024339.00345.00337.00344.00344.0093,700
01 mar 2024346.00353.00338.00338.00338.00184,300
29 feb 2024354.00359.00345.00346.00346.00303,200
28 feb 2024344.00350.00342.00348.00348.00312,100
27 feb 2024334.00346.00331.00344.00344.00282,700
26 feb 2024315.00334.00313.00330.00330.00359,800
22 feb 2024318.00319.00310.00314.00314.0049,300
21 feb 2024318.00319.00315.00315.00315.0029,300
20 feb 2024325.00325.00319.00319.00319.0057,700
19 feb 2024310.00324.00310.00323.00323.00146,700
16 feb 2024306.00315.00306.00310.00310.00105,400
15 feb 2024325.00334.00305.00306.00306.00341,400
14 feb 2024323.00323.00317.00320.00320.00123,200
13 feb 2024329.00329.00322.00324.00324.00129,000
09 feb 2024333.00338.00330.00330.00330.00152,000
08 feb 2024338.00342.00330.00338.00338.00289,800
07 feb 2024336.00344.00323.00334.00334.00735,600
06 feb 2024316.00323.00316.00320.00320.0047,800
05 feb 2024321.00321.00314.00319.00319.0077,300
02 feb 2024327.00327.00318.00320.00320.00112,300
01 feb 2024326.00330.00323.00326.00326.0084,900
31 ene 2024327.00329.00322.00326.00326.0061,800
30 ene 2024333.00333.00325.00327.00327.00127,300
29 ene 2024315.00333.00314.00329.00329.00256,400
26 ene 2024309.00313.00307.00313.00313.0041,700
25 ene 2024306.00310.00304.00309.00309.0049,400
24 ene 2024304.00305.00303.00304.00304.0020,300
23 ene 2024308.00310.00303.00303.00303.0062,500
22 ene 2024303.00307.00301.00304.00304.0030,900
19 ene 2024305.00305.00301.00301.00301.0022,200
*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...