U.S. markets closed

Shin-Etsu Chemical Co., Ltd. (4063.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
6,304.00+74.00 (+1.19%)
Al cierre: 03:15PM JST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20246,265.006,415.006,212.006,304.006,304.006,127,500
25 jul 20246,281.006,329.006,220.006,230.006,230.005,948,800
24 jul 20246,507.006,629.006,455.006,458.006,458.003,717,400
23 jul 20246,688.006,713.006,607.006,607.006,607.003,102,700
22 jul 20246,690.006,702.006,571.006,588.006,588.003,660,400
19 jul 20246,650.006,767.006,610.006,733.006,733.004,408,600
18 jul 20246,617.006,725.006,558.006,702.006,702.006,095,700
17 jul 20246,750.006,840.006,729.006,817.006,817.005,607,800
16 jul 20246,697.006,725.006,632.006,707.006,707.003,384,600
12 jul 20246,665.006,702.006,565.006,621.006,621.006,669,500
11 jul 20246,816.006,817.006,691.006,715.006,715.005,572,200
10 jul 20246,643.006,716.006,594.006,716.006,716.005,761,200
09 jul 20246,546.006,644.006,486.006,618.006,618.006,640,200
08 jul 20246,495.006,563.006,445.006,446.006,446.005,459,600
05 jul 20246,470.006,489.006,411.006,444.006,444.003,756,600
04 jul 20246,476.006,514.006,441.006,470.006,470.004,051,400
03 jul 20246,343.006,495.006,328.006,440.006,440.007,199,000
02 jul 20246,234.006,300.006,181.006,300.006,300.004,784,900
01 jul 20246,307.006,332.006,166.006,238.006,238.004,159,400
28 jun 20246,240.006,280.006,203.006,238.006,238.004,966,900
27 jun 20246,217.006,249.006,164.006,199.006,199.003,977,100
26 jun 20246,199.006,227.006,115.006,217.006,217.005,060,000
25 jun 20246,012.006,149.005,999.006,125.006,125.004,399,900
24 jun 20246,022.006,071.005,978.006,019.006,019.005,179,600
21 jun 20246,120.006,181.006,073.006,077.006,077.008,084,100
20 jun 20246,090.006,193.006,057.006,184.006,184.004,265,800
19 jun 20246,150.006,160.006,080.006,105.006,105.004,113,100
18 jun 20246,061.006,114.006,044.006,093.006,093.004,402,400
17 jun 20246,091.006,099.005,940.005,943.005,943.005,970,800
14 jun 20246,161.006,210.006,116.006,145.006,145.008,842,500
13 jun 20246,300.006,323.006,193.006,214.006,214.006,279,700
12 jun 20246,093.006,183.006,066.006,168.006,168.005,248,200
11 jun 20246,122.006,290.006,120.006,193.006,193.004,497,600
10 jun 20246,110.006,229.006,096.006,206.006,206.005,541,100
07 jun 20246,025.006,124.006,022.006,111.006,111.003,976,800
06 jun 20246,038.006,112.006,005.006,060.006,060.005,888,600
05 jun 20245,995.006,007.005,915.005,946.005,946.004,675,200
04 jun 20245,889.005,962.005,868.005,947.005,947.004,539,300
03 jun 20245,949.006,000.005,911.005,953.005,953.004,935,300
31 may 20245,789.005,863.005,751.005,855.005,855.0011,936,400
30 may 20245,800.005,844.005,733.005,734.005,734.008,394,400
29 may 20246,005.006,031.005,874.005,889.005,889.004,613,000
28 may 20245,992.006,014.005,960.005,979.005,979.003,401,100
27 may 20245,902.005,955.005,881.005,949.005,949.003,852,800
24 may 20245,840.005,950.005,824.005,914.005,914.004,763,500
23 may 20245,911.005,972.005,845.005,952.005,952.007,479,200
22 may 20245,910.005,924.005,828.005,832.005,832.006,534,300
21 may 20246,090.006,125.005,970.005,970.005,970.005,507,700
20 may 20245,929.006,182.005,907.006,083.006,083.0011,356,700
17 may 20245,875.005,915.005,796.005,840.005,840.005,985,000
16 may 20245,939.005,975.005,871.005,930.005,930.005,780,500
15 may 20245,860.005,935.005,814.005,860.005,860.007,615,900
14 may 20245,850.005,885.005,770.005,800.005,800.005,566,000
13 may 20245,828.005,830.005,770.005,813.005,813.004,561,600
10 may 20245,864.005,865.005,757.005,801.005,801.006,398,100
09 may 20245,800.005,852.005,778.005,795.005,795.006,676,200
08 may 20245,863.005,917.005,750.005,754.005,754.0010,651,600
07 may 20245,994.006,029.005,855.005,903.005,903.009,506,400
02 may 20245,950.006,039.005,928.005,989.005,989.006,033,900
01 may 20246,175.006,221.006,045.006,074.006,074.005,801,300
30 abr 20246,030.006,210.005,982.006,195.006,195.0011,503,900
26 abr 20245,875.005,998.005,782.005,906.005,906.0017,696,700
25 abr 20246,390.006,427.006,269.006,308.006,308.005,716,200
24 abr 20246,408.006,492.006,334.006,482.006,482.007,681,500
23 abr 20246,215.006,243.006,152.006,208.006,208.004,632,800
22 abr 20246,045.006,175.006,029.006,116.006,116.005,466,900
19 abr 20246,254.006,269.006,015.006,129.006,129.009,262,200
18 abr 20246,300.006,414.006,288.006,399.006,399.004,211,100
17 abr 20246,358.006,483.006,326.006,362.006,362.004,979,100
16 abr 20246,410.006,434.006,297.006,320.006,320.005,612,700
15 abr 20246,453.006,564.006,432.006,543.006,543.003,598,900
12 abr 20246,640.006,640.006,520.006,532.006,532.005,793,800
11 abr 20246,459.006,555.006,423.006,540.006,540.004,635,600
10 abr 20246,495.006,578.006,435.006,519.006,519.007,127,700
09 abr 20246,301.006,467.006,297.006,467.006,467.009,376,700
08 abr 20246,230.006,264.006,167.006,192.006,192.005,355,700
05 abr 20246,240.006,270.006,140.006,168.006,168.006,016,500
04 abr 20246,450.006,489.006,366.006,366.006,366.006,896,300
03 abr 20246,300.006,383.006,232.006,294.006,294.007,831,200
02 abr 20246,400.006,452.006,360.006,367.006,367.006,510,400
01 abr 20246,601.006,616.006,352.006,352.006,352.007,067,800
29 mar 20246,600.006,615.006,503.006,598.006,598.003,865,900
28 mar 20246,687.006,725.006,597.006,606.006,606.008,861,600
28 mar 202450 Dividendo
27 mar 20246,822.006,857.006,771.006,819.006,769.006,236,400
26 mar 20246,755.006,890.006,754.006,848.006,797.795,653,100
25 mar 20246,884.006,890.006,750.006,750.006,700.514,606,600
22 mar 20246,875.006,904.006,791.006,874.006,823.606,719,600
21 mar 20246,845.006,926.006,803.006,868.006,817.648,183,400
19 mar 20246,655.006,694.006,541.006,694.006,644.926,104,000
18 mar 20246,500.006,644.006,462.006,639.006,590.325,634,100
15 mar 20246,399.006,482.006,380.006,469.006,421.576,441,200
14 mar 20246,456.006,474.006,344.006,440.006,392.785,120,000
13 mar 20246,543.006,567.006,422.006,514.006,466.246,256,600
12 mar 20246,261.006,456.006,239.006,443.006,395.766,877,800
11 mar 20246,400.006,426.006,291.006,384.006,337.196,833,100
08 mar 20246,500.006,657.006,491.006,572.006,523.8110,671,600
07 mar 20246,657.006,702.006,455.006,457.006,409.655,827,800
06 mar 20246,540.006,633.006,488.006,585.006,536.725,974,500
05 mar 20246,623.006,664.006,556.006,588.006,539.696,904,300
*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...