KAYAC Inc. (3904.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 677.00 | 688.00 | 677.00 | 684.00 | 684.00 | 10,400 |
| 20 jun 2024 | 694.00 | 694.00 | 680.00 | 683.00 | 683.00 | 9,200 |
| 19 jun 2024 | 670.00 | 717.00 | 670.00 | 693.00 | 693.00 | 43,200 |
| 18 jun 2024 | 646.00 | 675.00 | 646.00 | 666.00 | 666.00 | 13,200 |
| 17 jun 2024 | 646.00 | 684.00 | 645.00 | 649.00 | 649.00 | 31,500 |
| 14 jun 2024 | 643.00 | 655.00 | 643.00 | 649.00 | 649.00 | 17,300 |
| 13 jun 2024 | 658.00 | 670.00 | 653.00 | 653.00 | 653.00 | 23,400 |
| 12 jun 2024 | 655.00 | 663.00 | 650.00 | 661.00 | 661.00 | 18,900 |
| 11 jun 2024 | 668.00 | 670.00 | 659.00 | 660.00 | 660.00 | 9,200 |
| 10 jun 2024 | 663.00 | 672.00 | 663.00 | 666.00 | 666.00 | 9,300 |
| 07 jun 2024 | 670.00 | 673.00 | 661.00 | 663.00 | 663.00 | 12,500 |
| 06 jun 2024 | 679.00 | 679.00 | 661.00 | 663.00 | 663.00 | 11,200 |
| 05 jun 2024 | 677.00 | 681.00 | 667.00 | 667.00 | 667.00 | 15,600 |
| 04 jun 2024 | 665.00 | 678.00 | 665.00 | 678.00 | 678.00 | 17,000 |
| 03 jun 2024 | 667.00 | 669.00 | 660.00 | 665.00 | 665.00 | 24,800 |
| 31 may 2024 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 17,800 |
| 30 may 2024 | 660.00 | 661.00 | 638.00 | 648.00 | 648.00 | 43,500 |
| 29 may 2024 | 652.00 | 737.00 | 652.00 | 673.00 | 673.00 | 395,400 |
| 28 may 2024 | 634.00 | 652.00 | 634.00 | 651.00 | 651.00 | 15,300 |
| 27 may 2024 | 653.00 | 653.00 | 636.00 | 646.00 | 646.00 | 18,800 |
| 24 may 2024 | 650.00 | 657.00 | 649.00 | 651.00 | 651.00 | 17,700 |
| 23 may 2024 | 666.00 | 666.00 | 650.00 | 663.00 | 663.00 | 17,400 |
| 22 may 2024 | 671.00 | 671.00 | 657.00 | 661.00 | 661.00 | 17,900 |
| 21 may 2024 | 666.00 | 674.00 | 662.00 | 670.00 | 670.00 | 19,400 |
| 20 may 2024 | 667.00 | 674.00 | 660.00 | 665.00 | 665.00 | 11,900 |
| 17 may 2024 | 659.00 | 678.00 | 659.00 | 667.00 | 667.00 | 13,700 |
| 16 may 2024 | 679.00 | 679.00 | 651.00 | 662.00 | 662.00 | 38,800 |
| 15 may 2024 | 704.00 | 704.00 | 691.00 | 701.00 | 701.00 | 13,600 |
| 14 may 2024 | 702.00 | 707.00 | 697.00 | 704.00 | 704.00 | 10,400 |
| 13 may 2024 | 704.00 | 704.00 | 697.00 | 702.00 | 702.00 | 7,200 |
| 10 may 2024 | 701.00 | 702.00 | 697.00 | 698.00 | 698.00 | 9,300 |
| 09 may 2024 | 708.00 | 708.00 | 699.00 | 699.00 | 699.00 | 6,700 |
| 08 may 2024 | 710.00 | 719.00 | 707.00 | 708.00 | 708.00 | 14,000 |
| 07 may 2024 | 706.00 | 730.00 | 700.00 | 709.00 | 709.00 | 24,600 |
| 02 may 2024 | 703.00 | 704.00 | 698.00 | 698.00 | 698.00 | 12,500 |
| 01 may 2024 | 701.00 | 703.00 | 698.00 | 703.00 | 703.00 | 8,200 |
| 30 abr 2024 | 703.00 | 706.00 | 699.00 | 699.00 | 699.00 | 9,700 |
| 26 abr 2024 | 703.00 | 706.00 | 698.00 | 705.00 | 705.00 | 10,000 |
| 25 abr 2024 | 706.00 | 709.00 | 701.00 | 701.00 | 701.00 | 6,200 |
| 24 abr 2024 | 712.00 | 712.00 | 702.00 | 707.00 | 707.00 | 10,500 |
| 23 abr 2024 | 713.00 | 713.00 | 700.00 | 701.00 | 701.00 | 8,800 |
| 22 abr 2024 | 700.00 | 709.00 | 698.00 | 700.00 | 700.00 | 10,700 |
| 19 abr 2024 | 712.00 | 713.00 | 697.00 | 697.00 | 697.00 | 20,600 |
| 18 abr 2024 | 709.00 | 716.00 | 708.00 | 712.00 | 712.00 | 10,700 |
| 17 abr 2024 | 717.00 | 717.00 | 710.00 | 710.00 | 710.00 | 7,700 |
| 16 abr 2024 | 718.00 | 723.00 | 714.00 | 717.00 | 717.00 | 15,700 |
| 15 abr 2024 | 724.00 | 724.00 | 716.00 | 722.00 | 722.00 | 9,900 |
| 12 abr 2024 | 727.00 | 727.00 | 719.00 | 724.00 | 724.00 | 7,500 |
| 11 abr 2024 | 721.00 | 728.00 | 719.00 | 725.00 | 725.00 | 6,500 |
| 10 abr 2024 | 722.00 | 725.00 | 719.00 | 725.00 | 725.00 | 7,200 |
| 09 abr 2024 | 724.00 | 726.00 | 719.00 | 722.00 | 722.00 | 6,200 |
| 08 abr 2024 | 722.00 | 725.00 | 719.00 | 720.00 | 720.00 | 9,600 |
| 05 abr 2024 | 722.00 | 730.00 | 720.00 | 726.00 | 726.00 | 13,600 |
| 04 abr 2024 | 731.00 | 736.00 | 725.00 | 725.00 | 725.00 | 9,600 |
| 03 abr 2024 | 723.00 | 735.00 | 723.00 | 729.00 | 729.00 | 9,000 |
| 02 abr 2024 | 733.00 | 733.00 | 721.00 | 723.00 | 723.00 | 19,600 |
| 01 abr 2024 | 733.00 | 739.00 | 726.00 | 739.00 | 739.00 | 17,000 |
| 29 mar 2024 | 717.00 | 730.00 | 717.00 | 726.00 | 726.00 | 9,200 |
| 28 mar 2024 | 723.00 | 723.00 | 716.00 | 719.00 | 719.00 | 11,100 |
| 27 mar 2024 | 716.00 | 723.00 | 716.00 | 723.00 | 723.00 | 12,500 |
| 26 mar 2024 | 728.00 | 728.00 | 722.00 | 725.00 | 725.00 | 8,900 |
| 25 mar 2024 | 720.00 | 729.00 | 715.00 | 725.00 | 725.00 | 16,900 |
| 22 mar 2024 | 735.00 | 735.00 | 719.00 | 725.00 | 725.00 | 24,100 |
| 21 mar 2024 | 734.00 | 767.00 | 731.00 | 735.00 | 735.00 | 47,600 |
| 19 mar 2024 | 725.00 | 739.00 | 725.00 | 734.00 | 734.00 | 11,200 |
| 18 mar 2024 | 721.00 | 732.00 | 720.00 | 725.00 | 725.00 | 10,800 |
| 15 mar 2024 | 719.00 | 723.00 | 711.00 | 723.00 | 723.00 | 11,600 |
| 14 mar 2024 | 720.00 | 734.00 | 711.00 | 723.00 | 723.00 | 50,400 |
| 13 mar 2024 | 721.00 | 728.00 | 711.00 | 720.00 | 720.00 | 16,000 |
| 12 mar 2024 | 707.00 | 726.00 | 707.00 | 718.00 | 718.00 | 18,300 |
| 11 mar 2024 | 718.00 | 718.00 | 708.00 | 711.00 | 711.00 | 44,600 |
| 08 mar 2024 | 723.00 | 737.00 | 722.00 | 722.00 | 722.00 | 31,700 |
| 07 mar 2024 | 740.00 | 745.00 | 724.00 | 729.00 | 729.00 | 27,800 |
| 06 mar 2024 | 736.00 | 755.00 | 736.00 | 742.00 | 742.00 | 21,800 |
| 05 mar 2024 | 740.00 | 748.00 | 723.00 | 745.00 | 745.00 | 42,700 |
| 04 mar 2024 | 741.00 | 761.00 | 741.00 | 747.00 | 747.00 | 27,400 |
| 01 mar 2024 | 750.00 | 759.00 | 736.00 | 737.00 | 737.00 | 34,100 |
| 29 feb 2024 | 768.00 | 768.00 | 741.00 | 748.00 | 748.00 | 79,500 |
| 28 feb 2024 | 772.00 | 788.00 | 765.00 | 778.00 | 778.00 | 52,600 |
| 27 feb 2024 | 773.00 | 785.00 | 760.00 | 781.00 | 781.00 | 68,900 |
| 26 feb 2024 | 735.00 | 820.00 | 731.00 | 778.00 | 778.00 | 356,200 |
| 22 feb 2024 | 740.00 | 749.00 | 731.00 | 737.00 | 737.00 | 41,200 |
| 21 feb 2024 | 724.00 | 750.00 | 716.00 | 738.00 | 738.00 | 43,600 |
| 20 feb 2024 | 742.00 | 745.00 | 713.00 | 724.00 | 724.00 | 92,700 |
| 19 feb 2024 | 720.00 | 765.00 | 720.00 | 738.00 | 738.00 | 165,300 |
| 16 feb 2024 | 724.00 | 738.00 | 704.00 | 719.00 | 719.00 | 258,600 |
| 15 feb 2024 | 806.00 | 828.00 | 793.00 | 824.00 | 824.00 | 223,400 |
| 14 feb 2024 | 776.00 | 791.00 | 776.00 | 791.00 | 791.00 | 33,900 |
| 13 feb 2024 | 768.00 | 789.00 | 767.00 | 788.00 | 788.00 | 42,900 |
| 09 feb 2024 | 772.00 | 775.00 | 766.00 | 769.00 | 769.00 | 23,700 |
| 08 feb 2024 | 789.00 | 790.00 | 775.00 | 779.00 | 779.00 | 27,400 |
| 07 feb 2024 | 783.00 | 789.00 | 775.00 | 788.00 | 788.00 | 22,200 |
| 06 feb 2024 | 790.00 | 790.00 | 778.00 | 790.00 | 790.00 | 15,300 |
| 05 feb 2024 | 777.00 | 796.00 | 777.00 | 794.00 | 794.00 | 25,100 |
| 02 feb 2024 | 770.00 | 788.00 | 770.00 | 776.00 | 776.00 | 23,200 |
| 01 feb 2024 | 780.00 | 783.00 | 764.00 | 775.00 | 775.00 | 35,800 |
| 31 ene 2024 | 797.00 | 800.00 | 776.00 | 785.00 | 785.00 | 46,900 |
| 30 ene 2024 | 806.00 | 811.00 | 786.00 | 795.00 | 795.00 | 57,400 |
| 29 ene 2024 | 769.00 | 792.00 | 760.00 | 784.00 | 784.00 | 54,500 |
| 26 ene 2024 | 776.00 | 826.00 | 775.00 | 775.00 | 775.00 | 222,900 |
| *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.