Dynapac Co., Ltd. (3947.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 | 1,813.00 | 1,829.00 | 1,813.00 | 1,829.00 | 1,829.00 | 200 |
| 13 jun 2024 | 1,827.00 | 1,829.00 | 1,806.00 | 1,806.00 | 1,806.00 | 400 |
| 12 jun 2024 | 1,820.00 | 1,827.00 | 1,820.00 | 1,827.00 | 1,827.00 | 1,600 |
| 11 jun 2024 | 1,835.00 | 1,835.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,300 |
| 10 jun 2024 | 1,821.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 900 |
| 07 jun 2024 | 1,807.00 | 1,820.00 | 1,802.00 | 1,819.00 | 1,819.00 | 1,800 |
| 06 jun 2024 | 1,820.00 | 1,827.00 | 1,820.00 | 1,820.00 | 1,820.00 | 700 |
| 05 jun 2024 | 1,801.00 | 1,829.00 | 1,801.00 | 1,829.00 | 1,829.00 | 1,000 |
| 04 jun 2024 | 1,819.00 | 1,829.00 | 1,817.00 | 1,820.00 | 1,820.00 | 1,100 |
| 03 jun 2024 | 1,820.00 | 1,828.00 | 1,802.00 | 1,819.00 | 1,819.00 | 1,800 |
| 31 may 2024 | 1,820.00 | 1,820.00 | 1,809.00 | 1,820.00 | 1,820.00 | 2,000 |
| 30 may 2024 | 1,826.00 | 1,826.00 | 1,820.00 | 1,820.00 | 1,820.00 | 600 |
| 29 may 2024 | 1,816.00 | 1,830.00 | 1,816.00 | 1,820.00 | 1,820.00 | 1,500 |
| 28 may 2024 | 1,834.00 | 1,834.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,900 |
| 27 may 2024 | 1,820.00 | 1,838.00 | 1,820.00 | 1,834.00 | 1,834.00 | 900 |
| 24 may 2024 | 1,823.00 | 1,831.00 | 1,816.00 | 1,816.00 | 1,816.00 | 600 |
| 23 may 2024 | 1,806.00 | 1,833.00 | 1,806.00 | 1,833.00 | 1,833.00 | 1,400 |
| 22 may 2024 | 1,800.00 | 1,823.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4,200 |
| 21 may 2024 | 1,818.00 | 1,839.00 | 1,801.00 | 1,801.00 | 1,801.00 | 2,600 |
| 20 may 2024 | 1,841.00 | 1,841.00 | 1,802.00 | 1,817.00 | 1,817.00 | 4,300 |
| 17 may 2024 | 1,810.00 | 1,841.00 | 1,810.00 | 1,841.00 | 1,841.00 | 2,200 |
| 16 may 2024 | 1,810.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 4,300 |
| 15 may 2024 | 1,803.00 | 1,850.00 | 1,803.00 | 1,815.00 | 1,815.00 | 4,200 |
| 14 may 2024 | 1,831.00 | 1,858.00 | 1,821.00 | 1,855.00 | 1,855.00 | 3,700 |
| 13 may 2024 | 1,830.00 | 1,875.00 | 1,830.00 | 1,830.00 | 1,830.00 | 7,000 |
| 10 may 2024 | 1,848.00 | 1,848.00 | 1,808.00 | 1,830.00 | 1,830.00 | 1,800 |
| 09 may 2024 | 1,822.00 | 1,834.00 | 1,822.00 | 1,834.00 | 1,834.00 | 700 |
| 08 may 2024 | 1,801.00 | 1,832.00 | 1,801.00 | 1,818.00 | 1,818.00 | 10,500 |
| 07 may 2024 | 1,791.00 | 1,830.00 | 1,791.00 | 1,820.00 | 1,820.00 | 3,400 |
| 02 may 2024 | 1,790.00 | 1,816.00 | 1,790.00 | 1,791.00 | 1,791.00 | 1,900 |
| 01 may 2024 | 1,769.00 | 1,799.00 | 1,769.00 | 1,795.00 | 1,795.00 | 1,700 |
| 30 abr 2024 | 1,763.00 | 1,820.00 | 1,763.00 | 1,788.00 | 1,788.00 | 5,700 |
| 26 abr 2024 | 1,762.00 | 1,785.00 | 1,762.00 | 1,762.00 | 1,762.00 | 600 |
| 25 abr 2024 | 1,787.00 | 1,787.00 | 1,720.00 | 1,762.00 | 1,762.00 | 2,800 |
| 24 abr 2024 | 1,790.00 | 1,796.00 | 1,783.00 | 1,784.00 | 1,784.00 | 900 |
| 23 abr 2024 | 1,783.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 2,500 |
| 22 abr 2024 | 1,764.00 | 1,784.00 | 1,763.00 | 1,783.00 | 1,783.00 | 5,200 |
| 19 abr 2024 | 1,773.00 | 1,773.00 | 1,740.00 | 1,764.00 | 1,764.00 | 4,000 |
| 18 abr 2024 | 1,760.00 | 1,781.00 | 1,760.00 | 1,775.00 | 1,775.00 | 400 |
| 17 abr 2024 | 1,750.00 | 1,769.00 | 1,730.00 | 1,759.00 | 1,759.00 | 2,200 |
| 16 abr 2024 | 1,753.00 | 1,779.00 | 1,750.00 | 1,750.00 | 1,750.00 | 3,900 |
| 15 abr 2024 | 1,776.00 | 1,780.00 | 1,752.00 | 1,761.00 | 1,761.00 | 3,900 |
| 12 abr 2024 | 1,840.00 | 1,840.00 | 1,792.00 | 1,792.00 | 1,792.00 | 7,400 |
| 11 abr 2024 | 1,843.00 | 1,843.00 | 1,822.00 | 1,840.00 | 1,840.00 | 2,300 |
| 10 abr 2024 | 1,840.00 | 1,845.00 | 1,839.00 | 1,844.00 | 1,844.00 | 1,900 |
| 09 abr 2024 | 1,843.00 | 1,843.00 | 1,842.00 | 1,842.00 | 1,842.00 | 600 |
| 08 abr 2024 | 1,843.00 | 1,843.00 | 1,812.00 | 1,839.00 | 1,839.00 | 900 |
| 05 abr 2024 | 1,826.00 | 1,839.00 | 1,826.00 | 1,837.00 | 1,837.00 | 500 |
| 04 abr 2024 | 1,847.00 | 1,869.00 | 1,790.00 | 1,848.00 | 1,848.00 | 1,900 |
| 03 abr 2024 | 1,801.00 | 1,849.00 | 1,801.00 | 1,840.00 | 1,840.00 | 1,200 |
| 02 abr 2024 | 1,869.00 | 1,878.00 | 1,801.00 | 1,802.00 | 1,802.00 | 3,400 |
| 01 abr 2024 | 1,859.00 | 1,878.00 | 1,822.00 | 1,854.00 | 1,854.00 | 6,400 |
| 29 mar 2024 | 1,840.00 | 1,855.00 | 1,821.00 | 1,822.00 | 1,822.00 | 3,000 |
| 28 mar 2024 | 1,804.00 | 1,837.00 | 1,801.00 | 1,819.00 | 1,819.00 | 4,300 |
| 27 mar 2024 | 1,826.00 | 1,837.00 | 1,805.00 | 1,805.00 | 1,805.00 | 3,400 |
| 26 mar 2024 | 1,828.00 | 1,837.00 | 1,820.00 | 1,837.00 | 1,837.00 | 4,600 |
| 25 mar 2024 | 1,834.00 | 1,840.00 | 1,833.00 | 1,833.00 | 1,833.00 | 1,400 |
| 22 mar 2024 | 1,873.00 | 1,873.00 | 1,842.00 | 1,853.00 | 1,853.00 | 2,400 |
| 21 mar 2024 | 1,844.00 | 1,873.00 | 1,844.00 | 1,873.00 | 1,873.00 | 7,900 |
| 19 mar 2024 | 1,850.00 | 1,868.00 | 1,811.00 | 1,842.00 | 1,842.00 | 3,800 |
| 18 mar 2024 | 1,838.00 | 1,860.00 | 1,836.00 | 1,860.00 | 1,860.00 | 1,600 |
| 15 mar 2024 | 1,851.00 | 1,867.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,100 |
| 14 mar 2024 | 1,851.00 | 1,860.00 | 1,849.00 | 1,855.00 | 1,855.00 | 1,400 |
| 13 mar 2024 | 1,856.00 | 1,876.00 | 1,853.00 | 1,854.00 | 1,854.00 | 2,200 |
| 12 mar 2024 | 1,880.00 | 1,880.00 | 1,811.00 | 1,853.00 | 1,853.00 | 31,400 |
| 11 mar 2024 | 1,850.00 | 1,880.00 | 1,825.00 | 1,880.00 | 1,880.00 | 8,000 |
| 08 mar 2024 | 1,841.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,855.00 | 3,700 |
| 07 mar 2024 | 1,868.00 | 1,878.00 | 1,840.00 | 1,841.00 | 1,841.00 | 6,100 |
| 06 mar 2024 | 1,817.00 | 1,868.00 | 1,817.00 | 1,868.00 | 1,868.00 | 4,900 |
| 05 mar 2024 | 1,769.00 | 1,828.00 | 1,763.00 | 1,825.00 | 1,825.00 | 13,000 |
| 04 mar 2024 | 1,745.00 | 1,787.00 | 1,739.00 | 1,778.00 | 1,778.00 | 6,400 |
| 01 mar 2024 | 1,706.00 | 1,735.00 | 1,706.00 | 1,735.00 | 1,735.00 | 5,300 |
| 29 feb 2024 | 1,700.00 | 1,710.00 | 1,700.00 | 1,701.00 | 1,701.00 | 900 |
| 28 feb 2024 | 1,708.00 | 1,708.00 | 1,693.00 | 1,707.00 | 1,707.00 | 3,300 |
| 27 feb 2024 | 1,698.00 | 1,709.00 | 1,693.00 | 1,708.00 | 1,708.00 | 1,700 |
| 26 feb 2024 | 1,695.00 | 1,698.00 | 1,678.00 | 1,682.00 | 1,682.00 | 5,000 |
| 22 feb 2024 | 1,691.00 | 1,709.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,400 |
| 21 feb 2024 | 1,700.00 | 1,710.00 | 1,688.00 | 1,691.00 | 1,691.00 | 3,600 |
| 20 feb 2024 | 1,671.00 | 1,709.00 | 1,671.00 | 1,709.00 | 1,709.00 | 10,100 |
| 19 feb 2024 | 1,659.00 | 1,675.00 | 1,659.00 | 1,671.00 | 1,671.00 | 5,500 |
| 16 feb 2024 | 1,656.00 | 1,670.00 | 1,641.00 | 1,660.00 | 1,660.00 | 4,400 |
| 15 feb 2024 | 1,655.00 | 1,662.00 | 1,650.00 | 1,660.00 | 1,660.00 | 8,200 |
| 14 feb 2024 | 1,662.00 | 1,662.00 | 1,654.00 | 1,654.00 | 1,654.00 | 2,600 |
| 13 feb 2024 | 1,648.00 | 1,662.00 | 1,648.00 | 1,662.00 | 1,662.00 | 17,100 |
| 09 feb 2024 | 1,730.00 | 1,730.00 | 1,646.00 | 1,648.00 | 1,648.00 | 24,400 |
| 08 feb 2024 | 1,588.00 | 1,646.00 | 1,587.00 | 1,631.00 | 1,631.00 | 17,000 |
| 07 feb 2024 | 1,570.00 | 1,605.00 | 1,570.00 | 1,596.00 | 1,596.00 | 5,000 |
| 06 feb 2024 | 1,568.00 | 1,585.00 | 1,567.00 | 1,585.00 | 1,585.00 | 3,800 |
| 05 feb 2024 | 1,549.00 | 1,592.00 | 1,538.00 | 1,580.00 | 1,580.00 | 9,700 |
| 02 feb 2024 | 1,538.00 | 1,540.00 | 1,530.00 | 1,537.00 | 1,537.00 | 3,400 |
| 01 feb 2024 | 1,519.00 | 1,532.00 | 1,519.00 | 1,532.00 | 1,532.00 | 2,400 |
| 31 ene 2024 | 1,522.00 | 1,525.00 | 1,516.00 | 1,522.00 | 1,522.00 | 1,000 |
| 30 ene 2024 | 1,520.00 | 1,520.00 | 1,513.00 | 1,520.00 | 1,520.00 | 2,000 |
| 29 ene 2024 | 1,501.00 | 1,518.00 | 1,501.00 | 1,518.00 | 1,518.00 | 4,200 |
| 26 ene 2024 | 1,506.00 | 1,506.00 | 1,498.00 | 1,499.00 | 1,499.00 | 2,600 |
| 25 ene 2024 | 1,513.00 | 1,513.00 | 1,497.00 | 1,502.00 | 1,502.00 | 3,600 |
| 24 ene 2024 | 1,507.00 | 1,513.00 | 1,500.00 | 1,513.00 | 1,513.00 | 2,600 |
| 23 ene 2024 | 1,503.00 | 1,507.00 | 1,500.00 | 1,507.00 | 1,507.00 | 2,200 |
| 22 ene 2024 | 1,507.00 | 1,509.00 | 1,498.00 | 1,508.00 | 1,508.00 | 6,700 |
| 19 ene 2024 | 1,506.00 | 1,507.00 | 1,498.00 | 1,507.00 | 1,507.00 | 1,800 |
| *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.