Uluru.Co.,Ltd. (3979.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 | 1,590.00 | 1,590.00 | 1,557.00 | 1,559.00 | 1,559.00 | 6,400 |
| 27 jun 2024 | 1,562.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | 8,000 |
| 26 jun 2024 | 1,541.00 | 1,579.00 | 1,541.00 | 1,562.00 | 1,562.00 | 4,600 |
| 25 jun 2024 | 1,532.00 | 1,587.00 | 1,530.00 | 1,559.00 | 1,559.00 | 20,700 |
| 24 jun 2024 | 1,552.00 | 1,569.00 | 1,552.00 | 1,556.00 | 1,556.00 | 5,600 |
| 21 jun 2024 | 1,580.00 | 1,594.00 | 1,575.00 | 1,577.00 | 1,577.00 | 5,300 |
| 20 jun 2024 | 1,565.00 | 1,588.00 | 1,556.00 | 1,580.00 | 1,580.00 | 2,400 |
| 19 jun 2024 | 1,568.00 | 1,598.00 | 1,566.00 | 1,571.00 | 1,571.00 | 4,600 |
| 18 jun 2024 | 1,575.00 | 1,596.00 | 1,567.00 | 1,572.00 | 1,572.00 | 10,800 |
| 17 jun 2024 | 1,648.00 | 1,648.00 | 1,575.00 | 1,578.00 | 1,578.00 | 5,800 |
| 14 jun 2024 | 1,577.00 | 1,694.00 | 1,577.00 | 1,618.00 | 1,618.00 | 14,700 |
| 13 jun 2024 | 1,678.00 | 1,678.00 | 1,618.00 | 1,640.00 | 1,640.00 | 3,100 |
| 12 jun 2024 | 1,684.00 | 1,685.00 | 1,649.00 | 1,671.00 | 1,671.00 | 3,700 |
| 11 jun 2024 | 1,642.00 | 1,680.00 | 1,602.00 | 1,669.00 | 1,669.00 | 11,400 |
| 10 jun 2024 | 1,605.00 | 1,648.00 | 1,589.00 | 1,648.00 | 1,648.00 | 1,400 |
| 07 jun 2024 | 1,591.00 | 1,621.00 | 1,591.00 | 1,610.00 | 1,610.00 | 5,100 |
| 06 jun 2024 | 1,626.00 | 1,626.00 | 1,584.00 | 1,592.00 | 1,592.00 | 6,200 |
| 05 jun 2024 | 1,629.00 | 1,654.00 | 1,619.00 | 1,635.00 | 1,635.00 | 8,700 |
| 04 jun 2024 | 1,615.00 | 1,661.00 | 1,611.00 | 1,637.00 | 1,637.00 | 18,100 |
| 03 jun 2024 | 1,629.00 | 1,639.00 | 1,604.00 | 1,636.00 | 1,636.00 | 9,000 |
| 31 may 2024 | 1,583.00 | 1,639.00 | 1,580.00 | 1,639.00 | 1,639.00 | 10,500 |
| 30 may 2024 | 1,571.00 | 1,609.00 | 1,571.00 | 1,600.00 | 1,600.00 | 14,000 |
| 29 may 2024 | 1,613.00 | 1,613.00 | 1,580.00 | 1,605.00 | 1,605.00 | 10,400 |
| 28 may 2024 | 1,595.00 | 1,643.00 | 1,595.00 | 1,633.00 | 1,633.00 | 12,800 |
| 27 may 2024 | 1,609.00 | 1,611.00 | 1,574.00 | 1,599.00 | 1,599.00 | 20,500 |
| 24 may 2024 | 1,595.00 | 1,620.00 | 1,594.00 | 1,617.00 | 1,617.00 | 10,100 |
| 23 may 2024 | 1,615.00 | 1,639.00 | 1,535.00 | 1,634.00 | 1,634.00 | 13,200 |
| 22 may 2024 | 1,651.00 | 1,651.00 | 1,612.00 | 1,615.00 | 1,615.00 | 9,400 |
| 21 may 2024 | 1,685.00 | 1,700.00 | 1,646.00 | 1,658.00 | 1,658.00 | 18,000 |
| 20 may 2024 | 1,686.00 | 1,719.00 | 1,670.00 | 1,694.00 | 1,694.00 | 10,600 |
| 17 may 2024 | 1,690.00 | 1,709.00 | 1,659.00 | 1,691.00 | 1,691.00 | 40,000 |
| 16 may 2024 | 1,606.00 | 1,730.00 | 1,606.00 | 1,683.00 | 1,683.00 | 70,900 |
| 15 may 2024 | 1,531.00 | 1,642.00 | 1,518.00 | 1,581.00 | 1,581.00 | 124,600 |
| 14 may 2024 | 1,600.00 | 1,645.00 | 1,581.00 | 1,611.00 | 1,611.00 | 101,300 |
| 13 may 2024 | 1,554.00 | 1,603.00 | 1,545.00 | 1,603.00 | 1,603.00 | 16,400 |
| 10 may 2024 | 1,569.00 | 1,580.00 | 1,548.00 | 1,555.00 | 1,555.00 | 24,900 |
| 09 may 2024 | 1,575.00 | 1,597.00 | 1,563.00 | 1,569.00 | 1,569.00 | 24,500 |
| 08 may 2024 | 1,599.00 | 1,610.00 | 1,568.00 | 1,572.00 | 1,572.00 | 13,800 |
| 07 may 2024 | 1,569.00 | 1,597.00 | 1,548.00 | 1,587.00 | 1,587.00 | 14,100 |
| 02 may 2024 | 1,566.00 | 1,566.00 | 1,526.00 | 1,542.00 | 1,542.00 | 21,200 |
| 01 may 2024 | 1,495.00 | 1,614.00 | 1,488.00 | 1,590.00 | 1,590.00 | 16,300 |
| 30 abr 2024 | 1,529.00 | 1,538.00 | 1,489.00 | 1,530.00 | 1,530.00 | 17,800 |
| 26 abr 2024 | 1,500.00 | 1,529.00 | 1,491.00 | 1,509.00 | 1,509.00 | 7,600 |
| 25 abr 2024 | 1,510.00 | 1,551.00 | 1,504.00 | 1,504.00 | 1,504.00 | 15,600 |
| 24 abr 2024 | 1,520.00 | 1,565.00 | 1,513.00 | 1,517.00 | 1,517.00 | 17,800 |
| 23 abr 2024 | 1,525.00 | 1,547.00 | 1,493.00 | 1,511.00 | 1,511.00 | 38,100 |
| 22 abr 2024 | 1,502.00 | 1,539.00 | 1,471.00 | 1,524.00 | 1,524.00 | 35,100 |
| 19 abr 2024 | 1,489.00 | 1,514.00 | 1,465.00 | 1,485.00 | 1,485.00 | 25,700 |
| 18 abr 2024 | 1,488.00 | 1,537.00 | 1,486.00 | 1,491.00 | 1,491.00 | 16,500 |
| 17 abr 2024 | 1,491.00 | 1,504.00 | 1,458.00 | 1,475.00 | 1,475.00 | 26,100 |
| 16 abr 2024 | 1,467.00 | 1,520.00 | 1,460.00 | 1,500.00 | 1,500.00 | 42,400 |
| 15 abr 2024 | 1,461.00 | 1,484.00 | 1,453.00 | 1,471.00 | 1,471.00 | 14,900 |
| 12 abr 2024 | 1,506.00 | 1,523.00 | 1,470.00 | 1,476.00 | 1,476.00 | 32,900 |
| 11 abr 2024 | 1,526.00 | 1,532.00 | 1,504.00 | 1,504.00 | 1,504.00 | 24,900 |
| 10 abr 2024 | 1,550.00 | 1,554.00 | 1,530.00 | 1,530.00 | 1,530.00 | 8,700 |
| 09 abr 2024 | 1,555.00 | 1,574.00 | 1,544.00 | 1,550.00 | 1,550.00 | 17,800 |
| 08 abr 2024 | 1,548.00 | 1,561.00 | 1,525.00 | 1,547.00 | 1,547.00 | 35,000 |
| 05 abr 2024 | 1,550.00 | 1,587.00 | 1,542.00 | 1,543.00 | 1,543.00 | 25,100 |
| 04 abr 2024 | 1,585.00 | 1,619.00 | 1,558.00 | 1,561.00 | 1,561.00 | 24,700 |
| 03 abr 2024 | 1,604.00 | 1,619.00 | 1,583.00 | 1,583.00 | 1,583.00 | 21,600 |
| 02 abr 2024 | 1,690.00 | 1,690.00 | 1,612.00 | 1,614.00 | 1,614.00 | 14,300 |
| 01 abr 2024 | 1,676.00 | 1,680.00 | 1,643.00 | 1,654.00 | 1,654.00 | 9,600 |
| 29 mar 2024 | 1,629.00 | 1,654.00 | 1,614.00 | 1,640.00 | 1,640.00 | 14,600 |
| 28 mar 2024 | 1,605.00 | 1,649.00 | 1,605.00 | 1,611.00 | 1,611.00 | 17,800 |
| 28 mar 2024 | 35 Dividendo | |||||
| 27 mar 2024 | 1,629.00 | 1,661.00 | 1,618.00 | 1,622.00 | 1,587.00 | 14,100 |
| 26 mar 2024 | 1,631.00 | 1,650.00 | 1,618.00 | 1,629.00 | 1,593.85 | 16,900 |
| 25 mar 2024 | 1,633.00 | 1,677.00 | 1,631.00 | 1,631.00 | 1,595.81 | 30,100 |
| 22 mar 2024 | 1,700.00 | 1,700.00 | 1,633.00 | 1,633.00 | 1,597.76 | 19,200 |
| 21 mar 2024 | 1,713.00 | 1,740.00 | 1,677.00 | 1,677.00 | 1,640.81 | 32,500 |
| 19 mar 2024 | 1,643.00 | 1,706.00 | 1,628.00 | 1,703.00 | 1,666.25 | 53,800 |
| 18 mar 2024 | 1,671.00 | 1,671.00 | 1,616.00 | 1,631.00 | 1,595.81 | 38,400 |
| 15 mar 2024 | 1,725.00 | 1,725.00 | 1,650.00 | 1,677.00 | 1,640.81 | 76,700 |
| 14 mar 2024 | 1,563.00 | 1,582.00 | 1,505.00 | 1,565.00 | 1,531.23 | 54,800 |
| 13 mar 2024 | 1,650.00 | 1,650.00 | 1,553.00 | 1,553.00 | 1,519.49 | 41,800 |
| 12 mar 2024 | 1,632.00 | 1,644.00 | 1,597.00 | 1,619.00 | 1,584.06 | 43,600 |
| 11 mar 2024 | 1,620.00 | 1,674.00 | 1,620.00 | 1,633.00 | 1,597.76 | 21,400 |
| 08 mar 2024 | 1,611.00 | 1,663.00 | 1,598.00 | 1,649.00 | 1,613.42 | 49,000 |
| 07 mar 2024 | 1,655.00 | 1,686.00 | 1,642.00 | 1,651.00 | 1,615.37 | 35,500 |
| 06 mar 2024 | 1,656.00 | 1,690.00 | 1,656.00 | 1,670.00 | 1,633.96 | 17,800 |
| 05 mar 2024 | 1,675.00 | 1,696.00 | 1,660.00 | 1,672.00 | 1,635.92 | 22,100 |
| 04 mar 2024 | 1,701.00 | 1,717.00 | 1,686.00 | 1,688.00 | 1,651.58 | 16,000 |
| 01 mar 2024 | 1,735.00 | 1,735.00 | 1,690.00 | 1,705.00 | 1,668.21 | 20,100 |
| 29 feb 2024 | 1,697.00 | 1,747.00 | 1,695.00 | 1,702.00 | 1,665.27 | 16,600 |
| 28 feb 2024 | 1,692.00 | 1,765.00 | 1,688.00 | 1,723.00 | 1,685.82 | 29,800 |
| 27 feb 2024 | 1,718.00 | 1,723.00 | 1,682.00 | 1,695.00 | 1,658.42 | 46,300 |
| 26 feb 2024 | 1,722.00 | 1,737.00 | 1,699.00 | 1,734.00 | 1,696.58 | 34,000 |
| 22 feb 2024 | 1,746.00 | 1,767.00 | 1,696.00 | 1,733.00 | 1,695.60 | 46,700 |
| 21 feb 2024 | 1,705.00 | 1,710.00 | 1,671.00 | 1,673.00 | 1,636.90 | 26,000 |
| 20 feb 2024 | 1,732.00 | 1,737.00 | 1,691.00 | 1,700.00 | 1,663.32 | 15,100 |
| 19 feb 2024 | 1,723.00 | 1,732.00 | 1,660.00 | 1,726.00 | 1,688.76 | 49,600 |
| 16 feb 2024 | 1,702.00 | 1,782.00 | 1,685.00 | 1,764.00 | 1,725.94 | 54,200 |
| 15 feb 2024 | 1,707.00 | 1,754.00 | 1,652.00 | 1,680.00 | 1,643.75 | 104,600 |
| 14 feb 2024 | 1,622.00 | 1,642.00 | 1,581.00 | 1,581.00 | 1,546.88 | 74,300 |
| 13 feb 2024 | 1,652.00 | 1,679.00 | 1,639.00 | 1,650.00 | 1,614.40 | 39,900 |
| 09 feb 2024 | 1,652.00 | 1,682.00 | 1,648.00 | 1,648.00 | 1,612.44 | 23,500 |
| 08 feb 2024 | 1,682.00 | 1,698.00 | 1,633.00 | 1,662.00 | 1,626.14 | 30,000 |
| 07 feb 2024 | 1,716.00 | 1,716.00 | 1,690.00 | 1,691.00 | 1,654.51 | 12,900 |
| 06 feb 2024 | 1,701.00 | 1,734.00 | 1,693.00 | 1,716.00 | 1,678.97 | 8,500 |
| 05 feb 2024 | 1,692.00 | 1,725.00 | 1,681.00 | 1,707.00 | 1,670.17 | 18,800 |
| *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.