Wealth Management, Inc. (3772.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,002.00 | 1,018.00 | 998.00 | 1,006.00 | 1,006.00 | 36,100 |
| 16 may 2024 | 1,019.00 | 1,026.00 | 994.00 | 1,004.00 | 1,004.00 | 72,000 |
| 15 may 2024 | 1,043.00 | 1,043.00 | 1,004.00 | 1,021.00 | 1,021.00 | 64,400 |
| 14 may 2024 | 1,010.00 | 1,056.00 | 1,010.00 | 1,037.00 | 1,037.00 | 53,100 |
| 13 may 2024 | 1,033.00 | 1,074.00 | 999.00 | 1,010.00 | 1,010.00 | 229,600 |
| 10 may 2024 | 1,140.00 | 1,140.00 | 1,110.00 | 1,123.00 | 1,123.00 | 65,600 |
| 09 may 2024 | 1,119.00 | 1,144.00 | 1,109.00 | 1,126.00 | 1,126.00 | 53,400 |
| 08 may 2024 | 1,123.00 | 1,138.00 | 1,116.00 | 1,116.00 | 1,116.00 | 45,400 |
| 07 may 2024 | 1,120.00 | 1,129.00 | 1,105.00 | 1,115.00 | 1,115.00 | 48,800 |
| 02 may 2024 | 1,090.00 | 1,131.00 | 1,085.00 | 1,103.00 | 1,103.00 | 72,700 |
| 01 may 2024 | 1,095.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 29,100 |
| 30 abr 2024 | 1,094.00 | 1,111.00 | 1,085.00 | 1,099.00 | 1,099.00 | 40,900 |
| 26 abr 2024 | 1,089.00 | 1,090.00 | 1,055.00 | 1,080.00 | 1,080.00 | 51,400 |
| 25 abr 2024 | 1,094.00 | 1,108.00 | 1,072.00 | 1,077.00 | 1,077.00 | 39,700 |
| 24 abr 2024 | 1,104.00 | 1,126.00 | 1,093.00 | 1,094.00 | 1,094.00 | 67,100 |
| 23 abr 2024 | 1,110.00 | 1,122.00 | 1,088.00 | 1,103.00 | 1,103.00 | 29,400 |
| 22 abr 2024 | 1,094.00 | 1,119.00 | 1,094.00 | 1,107.00 | 1,107.00 | 34,800 |
| 19 abr 2024 | 1,112.00 | 1,112.00 | 1,073.00 | 1,094.00 | 1,094.00 | 73,700 |
| 18 abr 2024 | 1,089.00 | 1,126.00 | 1,088.00 | 1,118.00 | 1,118.00 | 79,600 |
| 17 abr 2024 | 1,101.00 | 1,119.00 | 1,090.00 | 1,099.00 | 1,099.00 | 33,600 |
| 16 abr 2024 | 1,132.00 | 1,146.00 | 1,086.00 | 1,101.00 | 1,101.00 | 75,900 |
| 15 abr 2024 | 1,141.00 | 1,161.00 | 1,120.00 | 1,121.00 | 1,121.00 | 65,100 |
| 12 abr 2024 | 1,105.00 | 1,137.00 | 1,100.00 | 1,136.00 | 1,136.00 | 78,200 |
| 11 abr 2024 | 1,100.00 | 1,113.00 | 1,088.00 | 1,105.00 | 1,105.00 | 69,900 |
| 10 abr 2024 | 1,100.00 | 1,137.00 | 1,100.00 | 1,115.00 | 1,115.00 | 285,100 |
| 09 abr 2024 | 1,060.00 | 1,092.00 | 1,044.00 | 1,089.00 | 1,089.00 | 64,700 |
| 08 abr 2024 | 1,028.00 | 1,064.00 | 1,028.00 | 1,064.00 | 1,064.00 | 86,200 |
| 05 abr 2024 | 1,010.00 | 1,039.00 | 1,009.00 | 1,017.00 | 1,017.00 | 47,400 |
| 04 abr 2024 | 1,016.00 | 1,035.00 | 984.00 | 1,015.00 | 1,015.00 | 94,600 |
| 03 abr 2024 | 976.00 | 1,020.00 | 972.00 | 1,010.00 | 1,010.00 | 47,500 |
| 02 abr 2024 | 1,001.00 | 1,001.00 | 970.00 | 978.00 | 978.00 | 80,200 |
| 01 abr 2024 | 1,034.00 | 1,039.00 | 1,005.00 | 1,010.00 | 1,010.00 | 47,600 |
| 29 mar 2024 | 1,032.00 | 1,049.00 | 1,015.00 | 1,028.00 | 1,028.00 | 54,900 |
| 28 mar 2024 | 1,005.00 | 1,037.00 | 1,005.00 | 1,033.00 | 1,033.00 | 54,100 |
| 27 mar 2024 | 1,059.00 | 1,077.00 | 1,024.00 | 1,025.00 | 1,025.00 | 160,600 |
| 26 mar 2024 | 1,027.00 | 1,039.00 | 1,006.00 | 1,033.00 | 1,033.00 | 75,900 |
| 25 mar 2024 | 1,013.00 | 1,059.00 | 1,013.00 | 1,028.00 | 1,028.00 | 203,800 |
| 22 mar 2024 | 975.00 | 1,040.00 | 955.00 | 1,017.00 | 1,017.00 | 121,900 |
| 21 mar 2024 | 953.00 | 1,005.00 | 936.00 | 975.00 | 975.00 | 107,500 |
| 19 mar 2024 | 915.00 | 955.00 | 894.00 | 938.00 | 938.00 | 76,800 |
| 18 mar 2024 | 916.00 | 934.00 | 913.00 | 917.00 | 917.00 | 105,100 |
| 15 mar 2024 | 931.00 | 938.00 | 914.00 | 915.00 | 915.00 | 45,100 |
| 14 mar 2024 | 927.00 | 939.00 | 914.00 | 936.00 | 936.00 | 41,800 |
| 13 mar 2024 | 924.00 | 936.00 | 907.00 | 933.00 | 933.00 | 77,900 |
| 12 mar 2024 | 887.00 | 915.00 | 881.00 | 915.00 | 915.00 | 115,600 |
| 11 mar 2024 | 902.00 | 918.00 | 879.00 | 888.00 | 888.00 | 86,100 |
| 08 mar 2024 | 896.00 | 919.00 | 882.00 | 901.00 | 901.00 | 59,700 |
| 07 mar 2024 | 888.00 | 898.00 | 881.00 | 890.00 | 890.00 | 47,000 |
| 06 mar 2024 | 880.00 | 905.00 | 880.00 | 887.00 | 887.00 | 44,300 |
| 05 mar 2024 | 902.00 | 902.00 | 858.00 | 878.00 | 878.00 | 97,200 |
| 04 mar 2024 | 881.00 | 910.00 | 870.00 | 902.00 | 902.00 | 70,400 |
| 01 mar 2024 | 911.00 | 911.00 | 872.00 | 884.00 | 884.00 | 67,100 |
| 29 feb 2024 | 905.00 | 905.00 | 881.00 | 900.00 | 900.00 | 66,000 |
| 28 feb 2024 | 860.00 | 915.00 | 855.00 | 905.00 | 905.00 | 114,100 |
| 27 feb 2024 | 854.00 | 863.00 | 842.00 | 856.00 | 856.00 | 62,100 |
| 26 feb 2024 | 840.00 | 855.00 | 838.00 | 840.00 | 840.00 | 93,700 |
| 22 feb 2024 | 837.00 | 846.00 | 834.00 | 838.00 | 838.00 | 39,000 |
| 21 feb 2024 | 850.00 | 850.00 | 830.00 | 831.00 | 831.00 | 37,900 |
| 20 feb 2024 | 852.00 | 853.00 | 817.00 | 844.00 | 844.00 | 98,000 |
| 19 feb 2024 | 833.00 | 859.00 | 831.00 | 852.00 | 852.00 | 120,100 |
| 16 feb 2024 | 824.00 | 838.00 | 815.00 | 833.00 | 833.00 | 114,200 |
| 15 feb 2024 | 846.00 | 868.00 | 809.00 | 809.00 | 809.00 | 172,900 |
| 14 feb 2024 | 919.00 | 919.00 | 830.00 | 837.00 | 837.00 | 257,200 |
| 13 feb 2024 | 899.00 | 945.00 | 899.00 | 919.00 | 919.00 | 123,200 |
| 09 feb 2024 | 899.00 | 909.00 | 891.00 | 900.00 | 900.00 | 70,200 |
| 08 feb 2024 | 925.00 | 926.00 | 896.00 | 903.00 | 903.00 | 140,100 |
| 07 feb 2024 | 929.00 | 929.00 | 912.00 | 920.00 | 920.00 | 77,900 |
| 06 feb 2024 | 941.00 | 941.00 | 929.00 | 931.00 | 931.00 | 71,800 |
| 05 feb 2024 | 941.00 | 954.00 | 937.00 | 949.00 | 949.00 | 39,200 |
| 02 feb 2024 | 944.00 | 952.00 | 938.00 | 938.00 | 938.00 | 33,000 |
| 01 feb 2024 | 950.00 | 950.00 | 932.00 | 938.00 | 938.00 | 29,600 |
| 31 ene 2024 | 950.00 | 956.00 | 940.00 | 950.00 | 950.00 | 40,700 |
| 30 ene 2024 | 952.00 | 956.00 | 947.00 | 950.00 | 950.00 | 51,600 |
| 29 ene 2024 | 954.00 | 969.00 | 949.00 | 950.00 | 950.00 | 63,800 |
| 26 ene 2024 | 940.00 | 956.00 | 936.00 | 947.00 | 947.00 | 55,600 |
| 25 ene 2024 | 941.00 | 950.00 | 938.00 | 940.00 | 940.00 | 53,300 |
| 24 ene 2024 | 943.00 | 955.00 | 932.00 | 936.00 | 936.00 | 31,300 |
| 23 ene 2024 | 959.00 | 963.00 | 939.00 | 942.00 | 942.00 | 63,700 |
| 22 ene 2024 | 935.00 | 957.00 | 935.00 | 945.00 | 945.00 | 58,300 |
| 19 ene 2024 | 922.00 | 941.00 | 922.00 | 927.00 | 927.00 | 92,300 |
| 18 ene 2024 | 910.00 | 924.00 | 908.00 | 910.00 | 910.00 | 52,300 |
| 17 ene 2024 | 940.00 | 941.00 | 916.00 | 916.00 | 916.00 | 84,700 |
| 16 ene 2024 | 955.00 | 969.00 | 938.00 | 938.00 | 938.00 | 78,400 |
| 15 ene 2024 | 965.00 | 970.00 | 962.00 | 962.00 | 962.00 | 7,500 |
| 12 ene 2024 | 976.00 | 976.00 | 960.00 | 963.00 | 963.00 | 66,000 |
| 11 ene 2024 | 982.00 | 988.00 | 973.00 | 974.00 | 974.00 | 44,700 |
| 10 ene 2024 | 997.00 | 998.00 | 978.00 | 981.00 | 981.00 | 87,300 |
| 09 ene 2024 | 975.00 | 1,003.00 | 972.00 | 993.00 | 993.00 | 94,100 |
| 05 ene 2024 | 980.00 | 981.00 | 965.00 | 970.00 | 970.00 | 72,500 |
| 04 ene 2024 | 941.00 | 997.00 | 940.00 | 988.00 | 988.00 | 107,300 |
| 29 dic 2023 | 985.00 | 985.00 | 942.00 | 949.00 | 949.00 | 131,600 |
| 28 dic 2023 | 975.00 | 997.00 | 948.00 | 978.00 | 978.00 | 130,700 |
| 27 dic 2023 | 975.00 | 1,012.00 | 968.00 | 1,003.00 | 1,003.00 | 202,300 |
| 26 dic 2023 | 991.00 | 995.00 | 972.00 | 985.00 | 985.00 | 242,300 |
| 25 dic 2023 | 1,018.00 | 1,018.00 | 994.00 | 995.00 | 995.00 | 147,600 |
| 22 dic 2023 | 988.00 | 1,018.00 | 974.00 | 1,015.00 | 1,015.00 | 157,400 |
| 21 dic 2023 | 971.00 | 981.00 | 966.00 | 978.00 | 978.00 | 88,900 |
| 20 dic 2023 | 1,010.00 | 1,017.00 | 985.00 | 985.00 | 985.00 | 100,600 |
| 19 dic 2023 | 1,000.00 | 1,011.00 | 992.00 | 1,005.00 | 1,005.00 | 101,300 |
| 18 dic 2023 | 1,027.00 | 1,027.00 | 991.00 | 1,011.00 | 1,011.00 | 159,700 |
| *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.