BENEFIT JAPAN Co., Ltd. (3934.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1,215.00 | 1,215.00 | 1,193.00 | 1,205.00 | 1,205.00 | 1,000 |
| 13 jun 2024 | 1,218.00 | 1,278.00 | 1,215.00 | 1,215.00 | 1,215.00 | 2,800 |
| 12 jun 2024 | 1,188.00 | 1,218.00 | 1,188.00 | 1,218.00 | 1,218.00 | 400 |
| 11 jun 2024 | 1,188.00 | 1,218.00 | 1,188.00 | 1,189.00 | 1,189.00 | 800 |
| 10 jun 2024 | 1,171.00 | 1,237.00 | 1,171.00 | 1,191.00 | 1,191.00 | 1,900 |
| 07 jun 2024 | 1,192.00 | 1,196.00 | 1,171.00 | 1,196.00 | 1,196.00 | 900 |
| 06 jun 2024 | 1,166.00 | 1,183.00 | 1,166.00 | 1,183.00 | 1,183.00 | 600 |
| 05 jun 2024 | 1,194.00 | 1,196.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,900 |
| 04 jun 2024 | 1,170.00 | 1,190.00 | 1,164.00 | 1,190.00 | 1,190.00 | 1,300 |
| 03 jun 2024 | 1,159.00 | 1,189.00 | 1,157.00 | 1,177.00 | 1,177.00 | 1,300 |
| 31 may 2024 | 1,151.00 | 1,159.00 | 1,151.00 | 1,159.00 | 1,159.00 | 800 |
| 30 may 2024 | 1,154.00 | 1,173.00 | 1,151.00 | 1,151.00 | 1,151.00 | 2,400 |
| 29 may 2024 | 1,153.00 | 1,167.00 | 1,152.00 | 1,154.00 | 1,154.00 | 1,100 |
| 28 may 2024 | 1,167.00 | 1,167.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,800 |
| 27 may 2024 | 1,149.00 | 1,168.00 | 1,149.00 | 1,168.00 | 1,168.00 | 1,100 |
| 24 may 2024 | 1,145.00 | 1,151.00 | 1,141.00 | 1,149.00 | 1,149.00 | 1,100 |
| 23 may 2024 | 1,140.00 | 1,153.00 | 1,133.00 | 1,148.00 | 1,148.00 | 2,200 |
| 22 may 2024 | 1,143.00 | 1,155.00 | 1,143.00 | 1,147.00 | 1,147.00 | 1,100 |
| 21 may 2024 | 1,148.00 | 1,152.00 | 1,142.00 | 1,142.00 | 1,142.00 | 900 |
| 20 may 2024 | 1,151.00 | 1,177.00 | 1,151.00 | 1,154.00 | 1,154.00 | 1,100 |
| 17 may 2024 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | - |
| 16 may 2024 | 1,200.00 | 1,200.00 | 1,162.00 | 1,183.00 | 1,183.00 | 1,600 |
| 15 may 2024 | 1,172.00 | 1,211.00 | 1,150.00 | 1,207.00 | 1,207.00 | 2,700 |
| 14 may 2024 | 1,162.00 | 1,172.00 | 1,156.00 | 1,172.00 | 1,172.00 | 900 |
| 13 may 2024 | 1,141.00 | 1,172.00 | 1,141.00 | 1,172.00 | 1,172.00 | 1,800 |
| 10 may 2024 | 1,159.00 | 1,160.00 | 1,150.00 | 1,160.00 | 1,160.00 | 900 |
| 09 may 2024 | 1,135.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1,100 |
| 08 may 2024 | 1,124.00 | 1,145.00 | 1,124.00 | 1,135.00 | 1,135.00 | 900 |
| 07 may 2024 | 1,141.00 | 1,148.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,300 |
| 02 may 2024 | 1,151.00 | 1,151.00 | 1,119.00 | 1,145.00 | 1,145.00 | 1,800 |
| 01 may 2024 | 1,139.00 | 1,155.00 | 1,139.00 | 1,152.00 | 1,152.00 | 1,400 |
| 30 abr 2024 | 1,113.00 | 1,148.00 | 1,113.00 | 1,139.00 | 1,139.00 | 4,900 |
| 26 abr 2024 | 1,138.00 | 1,138.00 | 1,088.00 | 1,088.00 | 1,088.00 | 10,600 |
| 25 abr 2024 | 1,130.00 | 1,155.00 | 1,130.00 | 1,141.00 | 1,141.00 | 1,200 |
| 24 abr 2024 | 1,170.00 | 1,172.00 | 1,135.00 | 1,138.00 | 1,138.00 | 2,800 |
| 23 abr 2024 | 1,198.00 | 1,198.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,300 |
| 22 abr 2024 | 1,210.00 | 1,210.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,100 |
| 19 abr 2024 | 1,211.00 | 1,232.00 | 1,208.00 | 1,216.00 | 1,216.00 | 2,200 |
| 18 abr 2024 | 1,206.00 | 1,232.00 | 1,206.00 | 1,232.00 | 1,232.00 | 1,100 |
| 17 abr 2024 | 1,221.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,400 |
| 16 abr 2024 | 1,243.00 | 1,246.00 | 1,221.00 | 1,221.00 | 1,221.00 | 2,000 |
| 15 abr 2024 | 1,242.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 3,100 |
| 12 abr 2024 | 1,261.00 | 1,261.00 | 1,249.00 | 1,249.00 | 1,249.00 | 500 |
| 11 abr 2024 | 1,239.00 | 1,261.00 | 1,231.00 | 1,261.00 | 1,261.00 | 1,800 |
| 10 abr 2024 | 1,240.00 | 1,266.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,000 |
| 09 abr 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 100 |
| 08 abr 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 200 |
| 05 abr 2024 | 1,222.00 | 1,266.00 | 1,213.00 | 1,240.00 | 1,240.00 | 2,400 |
| 04 abr 2024 | 1,223.00 | 1,268.00 | 1,223.00 | 1,225.00 | 1,225.00 | 1,800 |
| 03 abr 2024 | 1,232.00 | 1,240.00 | 1,232.00 | 1,232.00 | 1,232.00 | 900 |
| 02 abr 2024 | 1,245.00 | 1,274.00 | 1,245.00 | 1,251.00 | 1,251.00 | 1,400 |
| 01 abr 2024 | 1,234.00 | 1,263.00 | 1,234.00 | 1,245.00 | 1,245.00 | 1,000 |
| 29 mar 2024 | 1,231.00 | 1,262.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1,000 |
| 28 mar 2024 | 1,265.00 | 1,265.00 | 1,212.00 | 1,230.00 | 1,230.00 | 2,500 |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 1,278.00 | 1,298.00 | 1,278.00 | 1,285.00 | 1,265.00 | 4,900 |
| 26 mar 2024 | 1,269.00 | 1,288.00 | 1,269.00 | 1,286.00 | 1,265.98 | 1,100 |
| 25 mar 2024 | 1,297.00 | 1,301.00 | 1,255.00 | 1,269.00 | 1,249.25 | 2,800 |
| 22 mar 2024 | 1,300.00 | 1,310.00 | 1,281.00 | 1,297.00 | 1,276.81 | 2,000 |
| 21 mar 2024 | 1,281.00 | 1,308.00 | 1,281.00 | 1,300.00 | 1,279.77 | 1,300 |
| 19 mar 2024 | 1,293.00 | 1,298.00 | 1,280.00 | 1,280.00 | 1,260.08 | 2,100 |
| 18 mar 2024 | 1,267.00 | 1,295.00 | 1,267.00 | 1,288.00 | 1,267.95 | 2,200 |
| 15 mar 2024 | 1,280.00 | 1,280.00 | 1,263.00 | 1,267.00 | 1,247.28 | 2,300 |
| 14 mar 2024 | 1,270.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,260.08 | 300 |
| 13 mar 2024 | 1,279.00 | 1,279.00 | 1,255.00 | 1,255.00 | 1,235.47 | 800 |
| 12 mar 2024 | 1,276.00 | 1,276.00 | 1,254.00 | 1,254.00 | 1,234.48 | 800 |
| 11 mar 2024 | 1,275.00 | 1,280.00 | 1,251.00 | 1,276.00 | 1,256.14 | 1,700 |
| 08 mar 2024 | 1,283.00 | 1,286.00 | 1,269.00 | 1,274.00 | 1,254.17 | 2,700 |
| 07 mar 2024 | 1,273.00 | 1,284.00 | 1,260.00 | 1,284.00 | 1,264.02 | 1,900 |
| 06 mar 2024 | 1,257.00 | 1,279.00 | 1,252.00 | 1,273.00 | 1,253.19 | 4,000 |
| 05 mar 2024 | 1,237.00 | 1,270.00 | 1,235.00 | 1,264.00 | 1,244.33 | 4,600 |
| 04 mar 2024 | 1,247.00 | 1,280.00 | 1,229.00 | 1,251.00 | 1,231.53 | 9,900 |
| 01 mar 2024 | 1,251.00 | 1,258.00 | 1,235.00 | 1,235.00 | 1,215.78 | 3,900 |
| 29 feb 2024 | 1,265.00 | 1,289.00 | 1,255.00 | 1,255.00 | 1,235.47 | 1,800 |
| 28 feb 2024 | 1,312.00 | 1,312.00 | 1,280.00 | 1,280.00 | 1,260.08 | 4,200 |
| 27 feb 2024 | 1,350.00 | 1,350.00 | 1,302.00 | 1,316.00 | 1,295.52 | 6,600 |
| 26 feb 2024 | 1,360.00 | 1,374.00 | 1,299.00 | 1,350.00 | 1,328.99 | 38,200 |
| 22 feb 2024 | 1,250.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,230.54 | 800 |
| 21 feb 2024 | 1,250.00 | 1,253.00 | 1,248.00 | 1,253.00 | 1,233.50 | 800 |
| 20 feb 2024 | 1,235.00 | 1,252.00 | 1,226.00 | 1,252.00 | 1,232.51 | 4,000 |
| 19 feb 2024 | 1,250.00 | 1,252.00 | 1,236.00 | 1,242.00 | 1,222.67 | 1,200 |
| 16 feb 2024 | 1,246.00 | 1,254.00 | 1,221.00 | 1,250.00 | 1,230.54 | 5,000 |
| 15 feb 2024 | 1,231.00 | 1,257.00 | 1,208.00 | 1,246.00 | 1,226.61 | 10,800 |
| 14 feb 2024 | 1,175.00 | 1,175.00 | 1,131.00 | 1,152.00 | 1,134.07 | 15,700 |
| 13 feb 2024 | 1,201.00 | 1,221.00 | 1,200.00 | 1,211.00 | 1,192.15 | 6,000 |
| 09 feb 2024 | 1,264.00 | 1,264.00 | 1,246.00 | 1,261.00 | 1,241.37 | 2,800 |
| 08 feb 2024 | 1,250.00 | 1,264.00 | 1,250.00 | 1,264.00 | 1,244.33 | 2,200 |
| 07 feb 2024 | 1,228.00 | 1,253.00 | 1,228.00 | 1,245.00 | 1,225.62 | 3,200 |
| 06 feb 2024 | 1,250.00 | 1,250.00 | 1,228.00 | 1,228.00 | 1,208.89 | 1,800 |
| 05 feb 2024 | 1,250.00 | 1,251.00 | 1,250.00 | 1,251.00 | 1,231.53 | 1,400 |
| 02 feb 2024 | 1,221.00 | 1,251.00 | 1,221.00 | 1,250.00 | 1,230.54 | 2,200 |
| 01 feb 2024 | 1,262.00 | 1,262.00 | 1,241.00 | 1,241.00 | 1,221.68 | 1,100 |
| 31 ene 2024 | 1,227.00 | 1,233.00 | 1,225.00 | 1,233.00 | 1,213.81 | 1,700 |
| 30 ene 2024 | 1,253.00 | 1,265.00 | 1,226.00 | 1,226.00 | 1,206.92 | 9,700 |
| 29 ene 2024 | 1,230.00 | 1,253.00 | 1,230.00 | 1,253.00 | 1,233.50 | 800 |
| 26 ene 2024 | 1,236.00 | 1,236.00 | 1,221.00 | 1,230.00 | 1,210.86 | 2,000 |
| 25 ene 2024 | 1,267.00 | 1,276.00 | 1,236.00 | 1,236.00 | 1,216.76 | 4,000 |
| 24 ene 2024 | 1,254.00 | 1,274.00 | 1,254.00 | 1,263.00 | 1,243.34 | 1,300 |
| 23 ene 2024 | 1,263.00 | 1,263.00 | 1,256.00 | 1,256.00 | 1,236.45 | 1,100 |
| 22 ene 2024 | 1,274.00 | 1,280.00 | 1,257.00 | 1,265.00 | 1,245.31 | 3,000 |
| *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.