GreenBee, Inc. (3913.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 646.00 | 650.00 | 615.00 | 616.00 | 616.00 | 7,800 |
| 09 may 2024 | 631.00 | 654.00 | 630.00 | 643.00 | 643.00 | 4,500 |
| 08 may 2024 | 630.00 | 657.00 | 630.00 | 633.00 | 633.00 | 7,600 |
| 07 may 2024 | 618.00 | 637.00 | 618.00 | 631.00 | 631.00 | 4,700 |
| 02 may 2024 | 623.00 | 633.00 | 617.00 | 617.00 | 617.00 | 5,800 |
| 01 may 2024 | 619.00 | 645.00 | 608.00 | 633.00 | 633.00 | 16,200 |
| 30 abr 2024 | 629.00 | 629.00 | 620.00 | 621.00 | 621.00 | 6,600 |
| 26 abr 2024 | 625.00 | 636.00 | 622.00 | 631.00 | 631.00 | 6,500 |
| 25 abr 2024 | 642.00 | 642.00 | 631.00 | 631.00 | 631.00 | 3,300 |
| 24 abr 2024 | 630.00 | 659.00 | 630.00 | 644.00 | 644.00 | 12,500 |
| 23 abr 2024 | 634.00 | 640.00 | 617.00 | 634.00 | 634.00 | 14,800 |
| 22 abr 2024 | 622.00 | 625.00 | 611.00 | 624.00 | 624.00 | 9,400 |
| 19 abr 2024 | 641.00 | 653.00 | 608.00 | 632.00 | 632.00 | 30,500 |
| 18 abr 2024 | 612.00 | 653.00 | 612.00 | 645.00 | 645.00 | 26,000 |
| 17 abr 2024 | 643.00 | 648.00 | 610.00 | 612.00 | 612.00 | 28,100 |
| 16 abr 2024 | 640.00 | 650.00 | 615.00 | 650.00 | 650.00 | 28,400 |
| 15 abr 2024 | 639.00 | 654.00 | 631.00 | 653.00 | 653.00 | 16,200 |
| 12 abr 2024 | 654.00 | 658.00 | 645.00 | 645.00 | 645.00 | 9,000 |
| 11 abr 2024 | 644.00 | 689.00 | 638.00 | 653.00 | 653.00 | 66,400 |
| 10 abr 2024 | 661.00 | 716.00 | 661.00 | 684.00 | 684.00 | 65,800 |
| 09 abr 2024 | 636.00 | 665.00 | 633.00 | 651.00 | 651.00 | 18,000 |
| 08 abr 2024 | 641.00 | 650.00 | 634.00 | 640.00 | 640.00 | 10,900 |
| 05 abr 2024 | 631.00 | 657.00 | 631.00 | 643.00 | 643.00 | 31,000 |
| 04 abr 2024 | 663.00 | 670.00 | 637.00 | 644.00 | 644.00 | 46,300 |
| 03 abr 2024 | 675.00 | 694.00 | 663.00 | 664.00 | 664.00 | 39,700 |
| 02 abr 2024 | 671.00 | 690.00 | 657.00 | 677.00 | 677.00 | 57,500 |
| 01 abr 2024 | 678.00 | 708.00 | 664.00 | 667.00 | 667.00 | 120,100 |
| 29 mar 2024 | 707.00 | 748.00 | 702.00 | 748.00 | 748.00 | 64,600 |
| 28 mar 2024 | 717.00 | 731.00 | 693.00 | 706.00 | 706.00 | 48,800 |
| 27 mar 2024 | 714.00 | 727.00 | 704.00 | 714.00 | 714.00 | 26,500 |
| 26 mar 2024 | 716.00 | 723.00 | 704.00 | 716.00 | 716.00 | 26,100 |
| 25 mar 2024 | 736.00 | 742.00 | 699.00 | 715.00 | 715.00 | 51,400 |
| 22 mar 2024 | 746.00 | 757.00 | 716.00 | 736.00 | 736.00 | 45,000 |
| 21 mar 2024 | 753.00 | 767.00 | 744.00 | 746.00 | 746.00 | 40,100 |
| 19 mar 2024 | 772.00 | 779.00 | 740.00 | 752.00 | 752.00 | 40,700 |
| 18 mar 2024 | 765.00 | 788.00 | 756.00 | 785.00 | 785.00 | 48,400 |
| 15 mar 2024 | 854.00 | 854.00 | 775.00 | 776.00 | 776.00 | 110,300 |
| 14 mar 2024 | 869.00 | 885.00 | 833.00 | 863.00 | 863.00 | 81,200 |
| 13 mar 2024 | 917.00 | 929.00 | 833.00 | 855.00 | 855.00 | 254,700 |
| 12 mar 2024 | 938.00 | 989.00 | 875.00 | 902.00 | 902.00 | 355,000 |
| 11 mar 2024 | 1,046.00 | 1,092.00 | 866.00 | 926.00 | 926.00 | 617,100 |
| 08 mar 2024 | 861.00 | 1,007.00 | 842.00 | 1,007.00 | 1,007.00 | 562,100 |
| 07 mar 2024 | 786.00 | 900.00 | 785.00 | 857.00 | 857.00 | 294,200 |
| 06 mar 2024 | 800.00 | 828.00 | 764.00 | 801.00 | 801.00 | 194,000 |
| 05 mar 2024 | 779.00 | 849.00 | 740.00 | 801.00 | 801.00 | 462,900 |
| 04 mar 2024 | 711.00 | 772.00 | 700.00 | 720.00 | 720.00 | 73,600 |
| 01 mar 2024 | 703.00 | 713.00 | 680.00 | 704.00 | 704.00 | 34,600 |
| 29 feb 2024 | 730.00 | 741.00 | 700.00 | 700.00 | 700.00 | 49,700 |
| 28 feb 2024 | 749.00 | 754.00 | 720.00 | 737.00 | 737.00 | 43,800 |
| 27 feb 2024 | 715.00 | 753.00 | 711.00 | 749.00 | 749.00 | 40,900 |
| 26 feb 2024 | 706.00 | 740.00 | 706.00 | 715.00 | 715.00 | 74,500 |
| 22 feb 2024 | 718.00 | 760.00 | 678.00 | 692.00 | 692.00 | 145,100 |
| 21 feb 2024 | 763.00 | 774.00 | 717.00 | 717.00 | 717.00 | 112,600 |
| 20 feb 2024 | 803.00 | 825.00 | 760.00 | 763.00 | 763.00 | 188,300 |
| 19 feb 2024 | 750.00 | 858.00 | 735.00 | 815.00 | 815.00 | 584,900 |
| 16 feb 2024 | 777.00 | 862.00 | 688.00 | 720.00 | 720.00 | 968,400 |
| 15 feb 2024 | 722.00 | 737.00 | 711.00 | 737.00 | 737.00 | 131,400 |
| 14 feb 2024 | 696.00 | 704.00 | 635.00 | 637.00 | 637.00 | 136,400 |
| 13 feb 2024 | 667.00 | 764.00 | 640.00 | 672.00 | 672.00 | 1,081,200 |
| 09 feb 2024 | 706.00 | 724.00 | 655.00 | 664.00 | 664.00 | 265,800 |
| 08 feb 2024 | 767.00 | 830.00 | 703.00 | 706.00 | 706.00 | 535,500 |
| 07 feb 2024 | 745.00 | 825.00 | 721.00 | 758.00 | 758.00 | 1,223,700 |
| 06 feb 2024 | 854.00 | 854.00 | 688.00 | 715.00 | 715.00 | 1,476,000 |
| 05 feb 2024 | 660.00 | 764.00 | 628.00 | 764.00 | 764.00 | 942,700 |
| 02 feb 2024 | 562.00 | 664.00 | 561.00 | 664.00 | 664.00 | 155,500 |
| 01 feb 2024 | 565.00 | 574.00 | 564.00 | 564.00 | 564.00 | 500 |
| 31 ene 2024 | 572.00 | 581.00 | 555.00 | 565.00 | 565.00 | 7,600 |
| 30 ene 2024 | 588.00 | 588.00 | 566.00 | 569.00 | 569.00 | 2,000 |
| 29 ene 2024 | 580.00 | 588.00 | 580.00 | 588.00 | 588.00 | 300 |
| 26 ene 2024 | 578.00 | 590.00 | 578.00 | 580.00 | 580.00 | 1,300 |
| 25 ene 2024 | 593.00 | 593.00 | 586.00 | 586.00 | 586.00 | 900 |
| 24 ene 2024 | 578.00 | 592.00 | 578.00 | 592.00 | 592.00 | 500 |
| 23 ene 2024 | 585.00 | 588.00 | 577.00 | 577.00 | 577.00 | 3,400 |
| 22 ene 2024 | 585.00 | 590.00 | 562.00 | 585.00 | 585.00 | 9,800 |
| 19 ene 2024 | 572.00 | 575.00 | 572.00 | 575.00 | 575.00 | 900 |
| 18 ene 2024 | 568.00 | 574.00 | 568.00 | 572.00 | 572.00 | 1,500 |
| 17 ene 2024 | 568.00 | 568.00 | 560.00 | 560.00 | 560.00 | 1,400 |
| 16 ene 2024 | 562.00 | 568.00 | 548.00 | 565.00 | 565.00 | 800 |
| 15 ene 2024 | 562.00 | 568.00 | 548.00 | 566.00 | 566.00 | 2,300 |
| 12 ene 2024 | 567.00 | 567.00 | 564.00 | 564.00 | 564.00 | 1,700 |
| 11 ene 2024 | 565.00 | 573.00 | 565.00 | 566.00 | 566.00 | 2,400 |
| 10 ene 2024 | 561.00 | 569.00 | 561.00 | 568.00 | 568.00 | 2,900 |
| 09 ene 2024 | 570.00 | 570.00 | 561.00 | 561.00 | 561.00 | 1,500 |
| 05 ene 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 300 |
| 04 ene 2024 | 554.00 | 572.00 | 554.00 | 558.00 | 558.00 | 3,300 |
| 29 dic 2023 | 568.00 | 569.00 | 545.00 | 554.00 | 554.00 | 1,600 |
| 28 dic 2023 | 550.00 | 550.00 | 545.00 | 548.00 | 548.00 | 2,700 |
| 27 dic 2023 | 546.00 | 555.00 | 544.00 | 550.00 | 550.00 | 8,300 |
| 26 dic 2023 | 541.00 | 555.00 | 540.00 | 549.00 | 549.00 | 14,000 |
| 25 dic 2023 | 548.00 | 550.00 | 545.00 | 548.00 | 548.00 | 6,200 |
| 22 dic 2023 | 550.00 | 551.00 | 548.00 | 548.00 | 548.00 | 3,100 |
| 21 dic 2023 | 560.00 | 560.00 | 548.00 | 551.00 | 551.00 | 4,300 |
| 20 dic 2023 | 551.00 | 561.00 | 549.00 | 561.00 | 561.00 | 3,700 |
| 19 dic 2023 | 552.00 | 553.00 | 550.00 | 550.00 | 550.00 | 1,600 |
| 18 dic 2023 | 559.00 | 560.00 | 549.00 | 549.00 | 549.00 | 4,000 |
| 15 dic 2023 | 551.00 | 553.00 | 551.00 | 551.00 | 551.00 | 800 |
| 14 dic 2023 | 559.00 | 559.00 | 551.00 | 551.00 | 551.00 | 1,200 |
| 13 dic 2023 | 548.00 | 551.00 | 548.00 | 551.00 | 551.00 | 1,100 |
| 12 dic 2023 | 550.00 | 556.00 | 547.00 | 547.00 | 547.00 | 4,500 |
| 11 dic 2023 | 543.00 | 553.00 | 543.00 | 553.00 | 553.00 | 2,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.