Nomura System Corporation Co, Ltd. (3940.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 134.00 | 137.00 | 131.00 | 137.00 | 137.00 | 595,200 |
| 09 may 2024 | 148.00 | 149.00 | 133.00 | 133.00 | 133.00 | 3,687,900 |
| 08 may 2024 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 166,600 |
| 07 may 2024 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 176,500 |
| 02 may 2024 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 157,100 |
| 01 may 2024 | 127.00 | 131.00 | 127.00 | 131.00 | 131.00 | 241,700 |
| 30 abr 2024 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 104,000 |
| 26 abr 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 367,100 |
| 25 abr 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 244,000 |
| 24 abr 2024 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | 350,900 |
| 23 abr 2024 | 134.00 | 136.00 | 131.00 | 132.00 | 132.00 | 390,300 |
| 22 abr 2024 | 130.00 | 135.00 | 129.00 | 132.00 | 132.00 | 589,400 |
| 19 abr 2024 | 136.00 | 137.00 | 127.00 | 131.00 | 131.00 | 880,400 |
| 18 abr 2024 | 125.00 | 133.00 | 125.00 | 131.00 | 131.00 | 702,400 |
| 17 abr 2024 | 123.00 | 128.00 | 121.00 | 125.00 | 125.00 | 423,000 |
| 16 abr 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 314,800 |
| 15 abr 2024 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 580,400 |
| 12 abr 2024 | 123.00 | 129.00 | 123.00 | 127.00 | 127.00 | 647,400 |
| 11 abr 2024 | 122.00 | 129.00 | 119.00 | 123.00 | 123.00 | 1,131,000 |
| 10 abr 2024 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | 760,600 |
| 09 abr 2024 | 123.00 | 124.00 | 117.00 | 120.00 | 120.00 | 1,944,500 |
| 08 abr 2024 | 113.00 | 155.00 | 112.00 | 122.00 | 122.00 | 20,419,900 |
| 05 abr 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 158,400 |
| 04 abr 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 104,400 |
| 03 abr 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 141,400 |
| 02 abr 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 89,200 |
| 01 abr 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 62,500 |
| 29 mar 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 33,000 |
| 28 mar 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 93,800 |
| 27 mar 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 101,300 |
| 26 mar 2024 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 358,300 |
| 25 mar 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 118,500 |
| 22 mar 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 75,100 |
| 21 mar 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 148,800 |
| 19 mar 2024 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 161,000 |
| 18 mar 2024 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 68,600 |
| 15 mar 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 68,900 |
| 14 mar 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 85,500 |
| 13 mar 2024 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 281,800 |
| 12 mar 2024 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 217,300 |
| 11 mar 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 385,200 |
| 08 mar 2024 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 239,300 |
| 07 mar 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 181,500 |
| 06 mar 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 225,700 |
| 05 mar 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 175,500 |
| 04 mar 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 314,700 |
| 01 mar 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 403,200 |
| 29 feb 2024 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 536,800 |
| 28 feb 2024 | 115.00 | 141.00 | 114.00 | 118.00 | 118.00 | 4,913,700 |
| 27 feb 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 78,600 |
| 26 feb 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 99,900 |
| 22 feb 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 124,300 |
| 21 feb 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 164,500 |
| 20 feb 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 157,500 |
| 19 feb 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 253,300 |
| 16 feb 2024 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 286,800 |
| 15 feb 2024 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | 572,600 |
| 14 feb 2024 | 113.00 | 116.00 | 104.00 | 108.00 | 108.00 | 574,300 |
| 13 feb 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 111,000 |
| 09 feb 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 127,200 |
| 08 feb 2024 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 120,100 |
| 07 feb 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 100,400 |
| 06 feb 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 227,200 |
| 05 feb 2024 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 265,000 |
| 02 feb 2024 | 114.00 | 125.00 | 113.00 | 116.00 | 116.00 | 1,234,300 |
| 01 feb 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 144,600 |
| 31 ene 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 78,600 |
| 30 ene 2024 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 348,800 |
| 29 ene 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 105,700 |
| 26 ene 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 97,600 |
| 25 ene 2024 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 128,300 |
| 24 ene 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 115,400 |
| 23 ene 2024 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 198,600 |
| 22 ene 2024 | 117.00 | 119.00 | 114.00 | 115.00 | 115.00 | 407,000 |
| 19 ene 2024 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 126,700 |
| 18 ene 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 137,900 |
| 17 ene 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 230,000 |
| 16 ene 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 110,700 |
| 15 ene 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 52,900 |
| 12 ene 2024 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 194,200 |
| 11 ene 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 105,700 |
| 10 ene 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 105,600 |
| 09 ene 2024 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 305,500 |
| 05 ene 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 92,700 |
| 04 ene 2024 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 119,600 |
| 29 dic 2023 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 63,800 |
| 28 dic 2023 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 229,000 |
| 28 dic 2023 | 3.25 Dividendo | |||||
| 27 dic 2023 | 114.00 | 116.00 | 114.00 | 116.00 | 112.75 | 179,300 |
| 26 dic 2023 | 114.00 | 116.00 | 114.00 | 115.00 | 111.78 | 126,700 |
| 25 dic 2023 | 115.00 | 116.00 | 114.00 | 115.00 | 111.78 | 71,100 |
| 22 dic 2023 | 114.00 | 116.00 | 114.00 | 115.00 | 111.78 | 76,400 |
| 21 dic 2023 | 114.00 | 115.00 | 114.00 | 114.00 | 110.81 | 79,600 |
| 20 dic 2023 | 115.00 | 116.00 | 114.00 | 114.00 | 110.81 | 154,800 |
| 19 dic 2023 | 114.00 | 115.00 | 113.00 | 115.00 | 111.78 | 75,400 |
| 18 dic 2023 | 115.00 | 115.00 | 113.00 | 115.00 | 111.78 | 114,600 |
| 15 dic 2023 | 115.00 | 115.00 | 114.00 | 115.00 | 111.78 | 98,500 |
| 14 dic 2023 | 113.00 | 115.00 | 113.00 | 114.00 | 110.81 | 127,900 |
| 13 dic 2023 | 115.00 | 115.00 | 113.00 | 114.00 | 110.81 | 70,000 |
| 12 dic 2023 | 115.00 | 115.00 | 113.00 | 115.00 | 111.78 | 125,600 |
| *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.