Double Standard Inc. (3925.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,768.00 | 1,769.00 | 1,717.00 | 1,732.00 | 1,732.00 | 32,700 |
| 27 jun 2024 | 1,724.00 | 1,763.00 | 1,724.00 | 1,757.00 | 1,757.00 | 49,300 |
| 26 jun 2024 | 1,730.00 | 1,736.00 | 1,717.00 | 1,724.00 | 1,724.00 | 43,800 |
| 25 jun 2024 | 1,721.00 | 1,728.00 | 1,703.00 | 1,718.00 | 1,718.00 | 30,100 |
| 24 jun 2024 | 1,697.00 | 1,717.00 | 1,694.00 | 1,715.00 | 1,715.00 | 30,100 |
| 21 jun 2024 | 1,704.00 | 1,720.00 | 1,696.00 | 1,699.00 | 1,699.00 | 34,200 |
| 20 jun 2024 | 1,674.00 | 1,711.00 | 1,674.00 | 1,708.00 | 1,708.00 | 34,700 |
| 19 jun 2024 | 1,719.00 | 1,723.00 | 1,668.00 | 1,681.00 | 1,681.00 | 65,400 |
| 18 jun 2024 | 1,700.00 | 1,728.00 | 1,683.00 | 1,692.00 | 1,692.00 | 63,600 |
| 17 jun 2024 | 1,710.00 | 1,710.00 | 1,668.00 | 1,681.00 | 1,681.00 | 60,100 |
| 14 jun 2024 | 1,708.00 | 1,760.00 | 1,705.00 | 1,745.00 | 1,745.00 | 37,000 |
| 13 jun 2024 | 1,755.00 | 1,764.00 | 1,727.00 | 1,734.00 | 1,734.00 | 23,500 |
| 12 jun 2024 | 1,743.00 | 1,785.00 | 1,743.00 | 1,755.00 | 1,755.00 | 47,500 |
| 11 jun 2024 | 1,760.00 | 1,775.00 | 1,730.00 | 1,740.00 | 1,740.00 | 28,600 |
| 10 jun 2024 | 1,735.00 | 1,773.00 | 1,735.00 | 1,756.00 | 1,756.00 | 19,500 |
| 07 jun 2024 | 1,714.00 | 1,757.00 | 1,713.00 | 1,757.00 | 1,757.00 | 22,300 |
| 06 jun 2024 | 1,740.00 | 1,740.00 | 1,698.00 | 1,717.00 | 1,717.00 | 29,000 |
| 05 jun 2024 | 1,763.00 | 1,765.00 | 1,728.00 | 1,731.00 | 1,731.00 | 35,200 |
| 04 jun 2024 | 1,728.00 | 1,761.00 | 1,720.00 | 1,760.00 | 1,760.00 | 73,300 |
| 03 jun 2024 | 1,690.00 | 1,718.00 | 1,683.00 | 1,701.00 | 1,701.00 | 61,400 |
| 31 may 2024 | 1,657.00 | 1,678.00 | 1,650.00 | 1,674.00 | 1,674.00 | 26,600 |
| 30 may 2024 | 1,605.00 | 1,654.00 | 1,605.00 | 1,644.00 | 1,644.00 | 48,500 |
| 29 may 2024 | 1,736.00 | 1,736.00 | 1,645.00 | 1,645.00 | 1,645.00 | 84,100 |
| 28 may 2024 | 1,730.00 | 1,747.00 | 1,727.00 | 1,736.00 | 1,736.00 | 22,200 |
| 27 may 2024 | 1,710.00 | 1,730.00 | 1,694.00 | 1,730.00 | 1,730.00 | 27,300 |
| 24 may 2024 | 1,708.00 | 1,728.00 | 1,697.00 | 1,709.00 | 1,709.00 | 42,500 |
| 23 may 2024 | 1,736.00 | 1,743.00 | 1,709.00 | 1,738.00 | 1,738.00 | 32,000 |
| 22 may 2024 | 1,772.00 | 1,772.00 | 1,712.00 | 1,723.00 | 1,723.00 | 93,700 |
| 21 may 2024 | 1,827.00 | 1,835.00 | 1,787.00 | 1,787.00 | 1,787.00 | 37,100 |
| 20 may 2024 | 1,812.00 | 1,855.00 | 1,805.00 | 1,818.00 | 1,818.00 | 58,300 |
| 17 may 2024 | 1,760.00 | 1,824.00 | 1,750.00 | 1,799.00 | 1,799.00 | 81,300 |
| 16 may 2024 | 1,717.00 | 1,765.00 | 1,692.00 | 1,763.00 | 1,763.00 | 85,900 |
| 15 may 2024 | 1,715.00 | 1,726.00 | 1,698.00 | 1,719.00 | 1,719.00 | 69,600 |
| 14 may 2024 | 1,727.00 | 1,740.00 | 1,692.00 | 1,704.00 | 1,704.00 | 123,300 |
| 13 may 2024 | 1,744.00 | 1,765.00 | 1,724.00 | 1,747.00 | 1,747.00 | 68,600 |
| 10 may 2024 | 1,797.00 | 1,807.00 | 1,743.00 | 1,743.00 | 1,743.00 | 50,000 |
| 09 may 2024 | 1,792.00 | 1,794.00 | 1,765.00 | 1,782.00 | 1,782.00 | 31,800 |
| 08 may 2024 | 1,809.00 | 1,833.00 | 1,792.00 | 1,792.00 | 1,792.00 | 41,400 |
| 07 may 2024 | 1,773.00 | 1,808.00 | 1,773.00 | 1,801.00 | 1,801.00 | 55,300 |
| 02 may 2024 | 1,772.00 | 1,773.00 | 1,740.00 | 1,763.00 | 1,763.00 | 25,400 |
| 01 may 2024 | 1,790.00 | 1,798.00 | 1,764.00 | 1,767.00 | 1,767.00 | 31,900 |
| 30 abr 2024 | 1,752.00 | 1,788.00 | 1,744.00 | 1,784.00 | 1,784.00 | 37,900 |
| 26 abr 2024 | 1,699.00 | 1,748.00 | 1,694.00 | 1,748.00 | 1,748.00 | 38,800 |
| 25 abr 2024 | 1,738.00 | 1,738.00 | 1,695.00 | 1,695.00 | 1,695.00 | 33,100 |
| 24 abr 2024 | 1,718.00 | 1,748.00 | 1,715.00 | 1,732.00 | 1,732.00 | 50,400 |
| 23 abr 2024 | 1,722.00 | 1,741.00 | 1,704.00 | 1,706.00 | 1,706.00 | 32,000 |
| 22 abr 2024 | 1,687.00 | 1,733.00 | 1,687.00 | 1,726.00 | 1,726.00 | 36,000 |
| 19 abr 2024 | 1,734.00 | 1,743.00 | 1,666.00 | 1,687.00 | 1,687.00 | 58,100 |
| 18 abr 2024 | 1,703.00 | 1,744.00 | 1,698.00 | 1,734.00 | 1,734.00 | 43,800 |
| 17 abr 2024 | 1,740.00 | 1,759.00 | 1,706.00 | 1,725.00 | 1,725.00 | 43,600 |
| 16 abr 2024 | 1,756.00 | 1,763.00 | 1,733.00 | 1,733.00 | 1,733.00 | 42,000 |
| 15 abr 2024 | 1,799.00 | 1,803.00 | 1,765.00 | 1,776.00 | 1,776.00 | 42,200 |
| 12 abr 2024 | 1,785.00 | 1,811.00 | 1,781.00 | 1,808.00 | 1,808.00 | 46,000 |
| 11 abr 2024 | 1,768.00 | 1,794.00 | 1,757.00 | 1,793.00 | 1,793.00 | 30,600 |
| 10 abr 2024 | 1,785.00 | 1,818.00 | 1,781.00 | 1,786.00 | 1,786.00 | 47,300 |
| 09 abr 2024 | 1,765.00 | 1,776.00 | 1,744.00 | 1,772.00 | 1,772.00 | 37,900 |
| 08 abr 2024 | 1,725.00 | 1,742.00 | 1,716.00 | 1,742.00 | 1,742.00 | 36,500 |
| 05 abr 2024 | 1,700.00 | 1,735.00 | 1,698.00 | 1,716.00 | 1,716.00 | 66,000 |
| 04 abr 2024 | 1,746.00 | 1,746.00 | 1,708.00 | 1,722.00 | 1,722.00 | 37,600 |
| 03 abr 2024 | 1,710.00 | 1,746.00 | 1,690.00 | 1,720.00 | 1,720.00 | 75,600 |
| 02 abr 2024 | 1,821.00 | 1,821.00 | 1,747.00 | 1,750.00 | 1,750.00 | 83,500 |
| 01 abr 2024 | 1,861.00 | 1,876.00 | 1,817.00 | 1,821.00 | 1,821.00 | 63,000 |
| 29 mar 2024 | 1,820.00 | 1,860.00 | 1,817.00 | 1,840.00 | 1,840.00 | 43,600 |
| 28 mar 2024 | 1,815.00 | 1,847.00 | 1,804.00 | 1,830.00 | 1,830.00 | 66,400 |
| 28 mar 2024 | 55 Dividendo | |||||
| 27 mar 2024 | 1,896.00 | 1,903.00 | 1,836.00 | 1,842.00 | 1,787.00 | 111,600 |
| 26 mar 2024 | 1,910.00 | 1,928.00 | 1,878.00 | 1,894.00 | 1,837.45 | 63,400 |
| 25 mar 2024 | 1,924.00 | 1,940.00 | 1,905.00 | 1,916.00 | 1,858.79 | 66,600 |
| 22 mar 2024 | 1,909.00 | 1,942.00 | 1,901.00 | 1,925.00 | 1,867.52 | 94,800 |
| 21 mar 2024 | 1,924.00 | 1,928.00 | 1,882.00 | 1,900.00 | 1,843.27 | 72,600 |
| 19 mar 2024 | 1,883.00 | 1,900.00 | 1,865.00 | 1,890.00 | 1,833.57 | 54,300 |
| 18 mar 2024 | 1,867.00 | 1,884.00 | 1,842.00 | 1,880.00 | 1,823.87 | 63,100 |
| 15 mar 2024 | 1,849.00 | 1,854.00 | 1,824.00 | 1,842.00 | 1,787.00 | 73,100 |
| 14 mar 2024 | 1,869.00 | 1,878.00 | 1,837.00 | 1,849.00 | 1,793.79 | 50,900 |
| 13 mar 2024 | 1,905.00 | 1,930.00 | 1,861.00 | 1,875.00 | 1,819.01 | 84,700 |
| 12 mar 2024 | 1,785.00 | 1,883.00 | 1,784.00 | 1,881.00 | 1,824.84 | 91,500 |
| 11 mar 2024 | 1,848.00 | 1,871.00 | 1,800.00 | 1,810.00 | 1,755.96 | 156,900 |
| 08 mar 2024 | 1,909.00 | 1,970.00 | 1,906.00 | 1,914.00 | 1,856.85 | 178,900 |
| 07 mar 2024 | 1,900.00 | 1,909.00 | 1,843.00 | 1,903.00 | 1,846.18 | 130,100 |
| 06 mar 2024 | 1,812.00 | 1,870.00 | 1,807.00 | 1,862.00 | 1,806.40 | 116,900 |
| 05 mar 2024 | 1,815.00 | 1,823.00 | 1,761.00 | 1,818.00 | 1,763.72 | 123,400 |
| 04 mar 2024 | 1,828.00 | 1,881.00 | 1,821.00 | 1,832.00 | 1,777.30 | 103,500 |
| 01 mar 2024 | 1,863.00 | 1,891.00 | 1,828.00 | 1,844.00 | 1,788.94 | 126,900 |
| 29 feb 2024 | 1,873.00 | 1,890.00 | 1,860.00 | 1,876.00 | 1,819.98 | 59,600 |
| 28 feb 2024 | 1,898.00 | 1,927.00 | 1,885.00 | 1,897.00 | 1,840.36 | 70,400 |
| 27 feb 2024 | 1,937.00 | 1,937.00 | 1,855.00 | 1,883.00 | 1,826.78 | 133,300 |
| 26 feb 2024 | 1,890.00 | 1,960.00 | 1,866.00 | 1,921.00 | 1,863.64 | 174,000 |
| 22 feb 2024 | 1,879.00 | 1,893.00 | 1,836.00 | 1,873.00 | 1,817.07 | 129,500 |
| 21 feb 2024 | 1,832.00 | 1,860.00 | 1,806.00 | 1,839.00 | 1,784.09 | 102,900 |
| 20 feb 2024 | 1,900.00 | 1,900.00 | 1,839.00 | 1,856.00 | 1,800.58 | 138,500 |
| 19 feb 2024 | 1,850.00 | 1,912.00 | 1,816.00 | 1,901.00 | 1,844.24 | 207,100 |
| 16 feb 2024 | 1,784.00 | 1,849.00 | 1,738.00 | 1,843.00 | 1,787.97 | 213,300 |
| 15 feb 2024 | 1,689.00 | 1,818.00 | 1,689.00 | 1,809.00 | 1,754.99 | 317,100 |
| 14 feb 2024 | 1,694.00 | 1,733.00 | 1,635.00 | 1,685.00 | 1,634.69 | 330,700 |
| 13 feb 2024 | 1,697.00 | 1,697.00 | 1,633.00 | 1,654.00 | 1,604.61 | 131,300 |
| 09 feb 2024 | 1,653.00 | 1,698.00 | 1,648.00 | 1,673.00 | 1,623.05 | 151,000 |
| 08 feb 2024 | 1,640.00 | 1,655.00 | 1,628.00 | 1,641.00 | 1,592.00 | 71,200 |
| 07 feb 2024 | 1,645.00 | 1,651.00 | 1,632.00 | 1,642.00 | 1,592.97 | 44,400 |
| 06 feb 2024 | 1,669.00 | 1,669.00 | 1,635.00 | 1,645.00 | 1,595.88 | 61,800 |
| 05 feb 2024 | 1,648.00 | 1,664.00 | 1,637.00 | 1,663.00 | 1,613.34 | 85,100 |
| *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.