U.S. markets closed

Innovation Inc. (3970.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
1,258.00-5.00 (-0.40%)
Al cierre: 03:15PM JST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20241,270.001,272.001,256.001,258.001,258.006,000
13 jun 20241,258.001,265.001,255.001,263.001,263.002,000
12 jun 20241,262.001,263.001,262.001,263.001,263.00500
11 jun 20241,270.001,271.001,261.001,265.001,265.002,500
10 jun 20241,256.001,265.001,254.001,261.001,261.00800
07 jun 20241,256.001,256.001,256.001,256.001,256.00100
06 jun 20241,278.001,278.001,253.001,253.001,253.005,000
05 jun 20241,258.001,277.001,256.001,265.001,265.004,800
04 jun 20241,260.001,284.001,237.001,284.001,284.009,500
03 jun 20241,270.001,270.001,260.001,261.001,261.003,400
31 may 20241,254.001,275.001,237.001,244.001,244.002,500
30 may 20241,219.001,224.001,218.001,224.001,224.00900
29 may 20241,241.001,241.001,220.001,220.001,220.001,500
28 may 20241,243.001,245.001,238.001,241.001,241.003,800
27 may 20241,253.001,255.001,241.001,241.001,241.002,400
24 may 20241,245.001,245.001,240.001,241.001,241.001,900
23 may 20241,242.001,242.001,235.001,236.001,236.001,600
22 may 20241,235.001,279.001,234.001,242.001,242.0010,700
21 may 20241,237.001,240.001,231.001,231.001,231.001,100
20 may 20241,258.001,259.001,220.001,239.001,239.008,800
17 may 20241,225.001,246.001,221.001,246.001,246.001,600
16 may 20241,238.001,255.001,210.001,231.001,231.008,600
15 may 20241,249.001,256.001,231.001,231.001,231.005,500
14 may 20241,221.001,238.001,211.001,228.001,228.004,600
13 may 20241,280.001,290.001,215.001,215.001,215.0014,000
10 may 20241,235.001,251.001,228.001,250.001,250.0020,000
09 may 20241,250.001,254.001,240.001,241.001,241.004,700
08 may 20241,250.001,268.001,230.001,252.001,252.0010,800
07 may 20241,250.001,262.001,239.001,250.001,250.001,600
02 may 20241,236.001,236.001,224.001,225.001,225.00900
01 may 20241,236.001,245.001,236.001,236.001,236.00900
30 abr 20241,215.001,236.001,213.001,236.001,236.0021,200
26 abr 20241,221.001,240.001,211.001,214.001,214.0010,800
25 abr 20241,253.001,253.001,221.001,221.001,221.004,300
24 abr 20241,253.001,253.001,253.001,253.001,253.00100
23 abr 20241,253.001,253.001,253.001,253.001,253.00500
22 abr 20241,247.001,248.001,222.001,247.001,247.005,600
19 abr 20241,250.001,251.001,215.001,248.001,248.007,900
18 abr 20241,240.001,251.001,240.001,250.001,250.001,700
17 abr 20241,264.001,264.001,237.001,253.001,253.005,800
16 abr 20241,242.001,260.001,233.001,260.001,260.002,200
15 abr 20241,237.001,250.001,231.001,249.001,249.001,200
12 abr 20241,238.001,268.001,237.001,237.001,237.001,300
11 abr 20241,250.001,254.001,236.001,236.001,236.001,900
10 abr 20241,250.001,254.001,237.001,250.001,250.002,000
09 abr 20241,243.001,246.001,238.001,238.001,238.007,200
08 abr 20241,238.001,243.001,226.001,243.001,243.0010,900
05 abr 20241,251.001,251.001,241.001,241.001,241.001,300
04 abr 20241,251.001,269.001,250.001,253.001,253.001,200
03 abr 20241,268.001,288.001,251.001,251.001,251.003,200
02 abr 20241,300.001,300.001,282.001,282.001,282.002,700
01 abr 20241,302.001,310.001,283.001,300.001,300.004,100
29 mar 20241,281.001,329.001,269.001,295.001,295.006,400
28 mar 20241,276.001,276.001,266.001,266.001,266.003,900
28 mar 202440 Dividendo
27 mar 20241,290.001,300.001,275.001,300.001,260.0011,900
26 mar 20241,276.001,276.001,267.001,268.001,228.985,900
25 mar 20241,279.001,285.001,276.001,279.001,239.652,700
22 mar 20241,280.001,280.001,273.001,275.001,235.771,200
21 mar 20241,268.001,283.001,268.001,275.001,235.773,200
19 mar 20241,292.001,295.001,254.001,268.001,228.985,400
18 mar 20241,250.001,297.001,244.001,292.001,252.256,400
15 mar 20241,230.001,244.001,230.001,243.001,204.756,300
14 mar 20241,243.001,269.001,243.001,259.001,220.261,200
13 mar 20241,250.001,250.001,220.001,241.001,202.824,200
12 mar 20241,243.001,256.001,243.001,256.001,217.35300
11 mar 20241,249.001,249.001,242.001,244.001,205.721,900
08 mar 20241,250.001,263.001,243.001,248.001,209.602,900
07 mar 20241,268.001,270.001,243.001,263.001,224.146,900
06 mar 20241,250.001,259.001,250.001,259.001,220.261,500
05 mar 20241,239.001,249.001,237.001,245.001,206.692,600
04 mar 20241,235.001,249.001,206.001,236.001,197.977,600
01 mar 20241,258.001,258.001,233.001,236.001,197.976,700
29 feb 20241,250.001,250.001,235.001,249.001,210.573,900
28 feb 20241,248.001,250.001,192.001,250.001,211.5425,400
27 feb 20241,246.001,251.001,242.001,248.001,209.608,600
26 feb 20241,257.001,263.001,249.001,249.001,210.573,900
22 feb 20241,248.001,256.001,228.001,246.001,207.6618,000
21 feb 20241,260.001,260.001,241.001,248.001,209.603,800
20 feb 20241,250.001,270.001,241.001,260.001,221.239,000
19 feb 20241,243.001,267.001,220.001,250.001,211.5416,200
16 feb 20241,227.001,249.001,227.001,243.001,204.756,400
15 feb 20241,205.001,237.001,205.001,227.001,189.257,800
14 feb 20241,198.001,212.001,185.001,205.001,167.9212,100
13 feb 20241,209.001,226.001,209.001,210.001,172.7719,800
09 feb 20241,213.001,229.001,202.001,208.001,170.837,600
08 feb 20241,240.001,240.001,215.001,216.001,178.5822,300
07 feb 20241,257.001,257.001,225.001,246.001,207.6620,300
06 feb 20241,276.001,276.001,254.001,260.001,221.2314,300
05 feb 20241,286.001,286.001,273.001,280.001,240.629,200
02 feb 20241,303.001,303.001,290.001,290.001,250.312,400
01 feb 20241,292.001,312.001,292.001,309.001,268.726,200
31 ene 20241,304.001,316.001,298.001,312.001,271.633,800
30 ene 20241,320.001,320.001,304.001,304.001,263.882,900
29 ene 20241,315.001,321.001,315.001,320.001,279.381,100
26 ene 20241,320.001,322.001,312.001,322.001,281.327,100
25 ene 20241,312.001,329.001,303.001,321.001,280.358,000
24 ene 20241,321.001,321.001,312.001,312.001,271.634,300
23 ene 20241,323.001,323.001,303.001,315.001,274.541,200
22 ene 20241,291.001,349.001,270.001,323.001,282.295,700
*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...