Data Applications Company, Limited (3848.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,063.00 | 1,063.00 | 1,061.00 | 1,062.00 | 1,062.00 | 300 |
| 08 may 2024 | 1,078.00 | 1,087.00 | 1,062.00 | 1,063.00 | 1,063.00 | 4,500 |
| 07 may 2024 | 1,060.00 | 1,075.00 | 1,046.00 | 1,075.00 | 1,075.00 | 4,300 |
| 02 may 2024 | 1,024.00 | 1,059.00 | 1,017.00 | 1,035.00 | 1,035.00 | 4,800 |
| 01 may 2024 | 1,031.00 | 1,037.00 | 1,023.00 | 1,023.00 | 1,023.00 | 800 |
| 30 abr 2024 | 1,030.00 | 1,033.00 | 1,016.00 | 1,031.00 | 1,031.00 | 3,500 |
| 26 abr 2024 | 1,018.00 | 1,027.00 | 1,017.00 | 1,018.00 | 1,018.00 | 700 |
| 25 abr 2024 | 1,020.00 | 1,025.00 | 1,018.00 | 1,025.00 | 1,025.00 | 700 |
| 24 abr 2024 | 1,028.00 | 1,028.00 | 1,016.00 | 1,026.00 | 1,026.00 | 1,200 |
| 23 abr 2024 | 1,004.00 | 1,027.00 | 1,002.00 | 1,005.00 | 1,005.00 | 3,300 |
| 22 abr 2024 | 998.00 | 1,011.00 | 997.00 | 1,006.00 | 1,006.00 | 7,800 |
| 19 abr 2024 | 1,029.00 | 1,033.00 | 1,003.00 | 1,005.00 | 1,005.00 | 6,200 |
| 18 abr 2024 | 1,035.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,600 |
| 17 abr 2024 | 1,015.00 | 1,036.00 | 1,012.00 | 1,035.00 | 1,035.00 | 5,100 |
| 16 abr 2024 | 1,044.00 | 1,044.00 | 1,008.00 | 1,025.00 | 1,025.00 | 9,700 |
| 15 abr 2024 | 1,047.00 | 1,059.00 | 1,045.00 | 1,051.00 | 1,051.00 | 3,800 |
| 12 abr 2024 | 1,062.00 | 1,067.00 | 1,056.00 | 1,060.00 | 1,060.00 | 3,000 |
| 11 abr 2024 | 1,057.00 | 1,075.00 | 1,050.00 | 1,052.00 | 1,052.00 | 2,700 |
| 10 abr 2024 | 1,058.00 | 1,070.00 | 1,056.00 | 1,060.00 | 1,060.00 | 2,700 |
| 09 abr 2024 | 1,068.00 | 1,073.00 | 1,062.00 | 1,062.00 | 1,062.00 | 2,700 |
| 08 abr 2024 | 1,070.00 | 1,083.00 | 1,065.00 | 1,066.00 | 1,066.00 | 3,000 |
| 05 abr 2024 | 1,095.00 | 1,095.00 | 1,061.00 | 1,067.00 | 1,067.00 | 6,200 |
| 04 abr 2024 | 1,103.00 | 1,103.00 | 1,081.00 | 1,097.00 | 1,097.00 | 4,000 |
| 03 abr 2024 | 1,068.00 | 1,133.00 | 1,066.00 | 1,105.00 | 1,105.00 | 14,000 |
| 02 abr 2024 | 1,070.00 | 1,090.00 | 1,060.00 | 1,086.00 | 1,086.00 | 3,800 |
| 01 abr 2024 | 1,078.00 | 1,133.00 | 1,065.00 | 1,066.00 | 1,066.00 | 8,800 |
| 29 mar 2024 | 1,092.00 | 1,092.00 | 1,060.00 | 1,065.00 | 1,065.00 | 12,500 |
| 28 mar 2024 | 1,110.00 | 1,110.00 | 1,071.00 | 1,081.00 | 1,081.00 | 17,800 |
| 28 mar 2024 | 24 Dividendo | |||||
| 27 mar 2024 | 1,146.00 | 1,146.00 | 1,115.00 | 1,122.00 | 1,098.00 | 22,100 |
| 26 mar 2024 | 1,150.00 | 1,169.00 | 1,130.00 | 1,146.00 | 1,121.49 | 21,300 |
| 25 mar 2024 | 1,139.00 | 1,400.00 | 1,139.00 | 1,174.00 | 1,148.89 | 288,200 |
| 22 mar 2024 | 1,090.00 | 1,113.00 | 1,090.00 | 1,110.00 | 1,086.26 | 12,500 |
| 21 mar 2024 | 1,088.00 | 1,096.00 | 1,073.00 | 1,090.00 | 1,066.68 | 4,500 |
| 19 mar 2024 | 1,090.00 | 1,101.00 | 1,075.00 | 1,088.00 | 1,064.73 | 9,000 |
| 18 mar 2024 | 1,040.00 | 1,090.00 | 1,040.00 | 1,084.00 | 1,060.81 | 13,100 |
| 15 mar 2024 | 1,042.00 | 1,061.00 | 1,042.00 | 1,054.00 | 1,031.45 | 3,800 |
| 14 mar 2024 | 1,020.00 | 1,055.00 | 1,020.00 | 1,055.00 | 1,032.43 | 1,600 |
| 13 mar 2024 | 1,021.00 | 1,024.00 | 1,013.00 | 1,024.00 | 1,002.10 | 3,800 |
| 12 mar 2024 | 1,013.00 | 1,018.00 | 1,001.00 | 1,015.00 | 993.29 | 4,600 |
| 11 mar 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,013.00 | 991.33 | 15,700 |
| 08 mar 2024 | 1,055.00 | 1,067.00 | 1,050.00 | 1,050.00 | 1,027.54 | 7,000 |
| 07 mar 2024 | 1,085.00 | 1,090.00 | 1,060.00 | 1,061.00 | 1,038.30 | 8,900 |
| 06 mar 2024 | 1,073.00 | 1,082.00 | 1,071.00 | 1,080.00 | 1,056.90 | 3,200 |
| 05 mar 2024 | 1,070.00 | 1,074.00 | 1,066.00 | 1,074.00 | 1,051.03 | 5,700 |
| 04 mar 2024 | 1,073.00 | 1,085.00 | 1,073.00 | 1,075.00 | 1,052.01 | 6,100 |
| 01 mar 2024 | 1,072.00 | 1,079.00 | 1,063.00 | 1,070.00 | 1,047.11 | 5,700 |
| 29 feb 2024 | 1,065.00 | 1,080.00 | 1,056.00 | 1,078.00 | 1,054.94 | 5,400 |
| 28 feb 2024 | 1,090.00 | 1,090.00 | 1,063.00 | 1,071.00 | 1,048.09 | 8,800 |
| 27 feb 2024 | 1,083.00 | 1,097.00 | 1,082.00 | 1,082.00 | 1,058.86 | 2,200 |
| 26 feb 2024 | 1,094.00 | 1,103.00 | 1,081.00 | 1,083.00 | 1,059.83 | 12,400 |
| 22 feb 2024 | 1,105.00 | 1,108.00 | 1,095.00 | 1,096.00 | 1,072.56 | 6,100 |
| 21 feb 2024 | 1,115.00 | 1,115.00 | 1,105.00 | 1,106.00 | 1,082.34 | 5,100 |
| 20 feb 2024 | 1,112.00 | 1,113.00 | 1,100.00 | 1,113.00 | 1,089.19 | 6,600 |
| 19 feb 2024 | 1,110.00 | 1,110.00 | 1,097.00 | 1,099.00 | 1,075.49 | 11,300 |
| 16 feb 2024 | 1,104.00 | 1,105.00 | 1,080.00 | 1,100.00 | 1,076.47 | 12,700 |
| 15 feb 2024 | 1,059.00 | 1,104.00 | 1,055.00 | 1,100.00 | 1,076.47 | 31,900 |
| 14 feb 2024 | 1,049.00 | 1,067.00 | 1,048.00 | 1,059.00 | 1,036.35 | 8,500 |
| 13 feb 2024 | 1,071.00 | 1,071.00 | 1,034.00 | 1,047.00 | 1,024.60 | 16,500 |
| 09 feb 2024 | 1,045.00 | 1,075.00 | 1,021.00 | 1,050.00 | 1,027.54 | 23,200 |
| 08 feb 2024 | 1,056.00 | 1,088.00 | 1,036.00 | 1,058.00 | 1,035.37 | 40,500 |
| 07 feb 2024 | 1,121.00 | 1,121.00 | 1,068.00 | 1,070.00 | 1,047.11 | 52,700 |
| 06 feb 2024 | 1,106.00 | 1,148.00 | 1,099.00 | 1,125.00 | 1,100.94 | 138,200 |
| 05 feb 2024 | 1,170.00 | 1,259.00 | 1,170.00 | 1,256.00 | 1,229.13 | 129,700 |
| 02 feb 2024 | 1,100.00 | 1,188.00 | 1,080.00 | 1,165.00 | 1,140.08 | 42,300 |
| 01 feb 2024 | 1,097.00 | 1,109.00 | 1,091.00 | 1,096.00 | 1,072.56 | 6,100 |
| 31 ene 2024 | 1,112.00 | 1,115.00 | 1,088.00 | 1,097.00 | 1,073.53 | 5,400 |
| 30 ene 2024 | 1,128.00 | 1,128.00 | 1,090.00 | 1,091.00 | 1,067.66 | 9,500 |
| 29 ene 2024 | 1,126.00 | 1,140.00 | 1,123.00 | 1,123.00 | 1,098.98 | 8,000 |
| 26 ene 2024 | 1,100.00 | 1,123.00 | 1,095.00 | 1,121.00 | 1,097.02 | 15,400 |
| 25 ene 2024 | 1,080.00 | 1,100.00 | 1,079.00 | 1,100.00 | 1,076.47 | 10,200 |
| 24 ene 2024 | 1,075.00 | 1,090.00 | 1,075.00 | 1,077.00 | 1,053.96 | 4,500 |
| 23 ene 2024 | 1,079.00 | 1,083.00 | 1,061.00 | 1,070.00 | 1,047.11 | 11,500 |
| 22 ene 2024 | 1,040.00 | 1,085.00 | 1,040.00 | 1,080.00 | 1,056.90 | 16,200 |
| 19 ene 2024 | 1,040.00 | 1,040.00 | 1,018.00 | 1,031.00 | 1,008.95 | 8,800 |
| 18 ene 2024 | 1,020.00 | 1,040.00 | 1,007.00 | 1,040.00 | 1,017.75 | 13,200 |
| 17 ene 2024 | 988.00 | 1,010.00 | 988.00 | 1,002.00 | 980.57 | 14,300 |
| 16 ene 2024 | 990.00 | 993.00 | 980.00 | 988.00 | 966.87 | 1,700 |
| 15 ene 2024 | 996.00 | 996.00 | 982.00 | 982.00 | 960.99 | 2,000 |
| 12 ene 2024 | 1,004.00 | 1,007.00 | 991.00 | 994.00 | 972.74 | 4,700 |
| 11 ene 2024 | 1,017.00 | 1,017.00 | 1,004.00 | 1,004.00 | 982.52 | 2,100 |
| 10 ene 2024 | 1,011.00 | 1,019.00 | 1,011.00 | 1,017.00 | 995.25 | 3,000 |
| 09 ene 2024 | 1,013.00 | 1,013.00 | 1,001.00 | 1,010.00 | 988.40 | 2,900 |
| 05 ene 2024 | 1,018.00 | 1,018.00 | 1,001.00 | 1,003.00 | 981.55 | 3,400 |
| 04 ene 2024 | 990.00 | 1,023.00 | 990.00 | 1,020.00 | 998.18 | 20,200 |
| 29 dic 2023 | 991.00 | 991.00 | 990.00 | 990.00 | 968.82 | 300 |
| 28 dic 2023 | 977.00 | 992.00 | 976.00 | 988.00 | 966.87 | 2,800 |
| 27 dic 2023 | 997.00 | 997.00 | 969.00 | 977.00 | 956.10 | 9,000 |
| 26 dic 2023 | 976.00 | 986.00 | 973.00 | 977.00 | 956.10 | 3,700 |
| 25 dic 2023 | 972.00 | 975.00 | 966.00 | 973.00 | 952.19 | 1,800 |
| 22 dic 2023 | 955.00 | 966.00 | 955.00 | 962.00 | 941.42 | 1,500 |
| 21 dic 2023 | 949.00 | 956.00 | 949.00 | 952.00 | 931.64 | 1,300 |
| 20 dic 2023 | 955.00 | 966.00 | 951.00 | 951.00 | 930.66 | 2,200 |
| 19 dic 2023 | 956.00 | 958.00 | 952.00 | 952.00 | 931.64 | 1,100 |
| 18 dic 2023 | 945.00 | 958.00 | 945.00 | 956.00 | 935.55 | 2,900 |
| 15 dic 2023 | 932.00 | 961.00 | 926.00 | 934.00 | 914.02 | 8,200 |
| 14 dic 2023 | 945.00 | 945.00 | 930.00 | 942.00 | 921.85 | 2,000 |
| 13 dic 2023 | 963.00 | 963.00 | 945.00 | 945.00 | 924.79 | 5,000 |
| 12 dic 2023 | 979.00 | 979.00 | 955.00 | 955.00 | 934.57 | 7,200 |
| 11 dic 2023 | 966.00 | 992.00 | 958.00 | 990.00 | 968.82 | 15,300 |
| *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.