U.S. markets closed

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

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
5,840.00-90.00 (-1.52%)
Al cierre: 03:15PM JST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
04 mar 20246,736.006,752.006,647.006,673.006,624.076,813,100
01 mar 20246,430.006,605.006,405.006,584.006,535.726,145,100
29 feb 20246,345.006,414.006,302.006,387.006,340.176,843,100
28 feb 20246,380.006,428.006,350.006,356.006,309.406,559,800
27 feb 20246,434.006,484.006,401.006,424.006,376.904,968,300
26 feb 20246,434.006,492.006,388.006,416.006,368.967,170,600
22 feb 20246,275.006,331.006,226.006,309.006,262.747,934,400
21 feb 20246,050.006,148.006,030.006,105.006,060.244,876,800
20 feb 20246,130.006,185.006,085.006,126.006,081.085,223,700
19 feb 20246,241.006,305.006,125.006,178.006,132.704,856,500
16 feb 20246,280.006,324.006,133.006,199.006,153.558,783,000
15 feb 20246,089.006,225.006,071.006,138.006,092.998,118,800
14 feb 20245,990.006,010.005,922.005,948.005,904.395,997,200
13 feb 20245,946.006,043.005,912.005,990.005,946.088,853,600
09 feb 20245,941.005,976.005,883.005,903.005,859.726,633,200
08 feb 20245,828.005,922.005,787.005,909.005,865.676,958,900
07 feb 20245,761.005,828.005,724.005,828.005,785.274,760,700
06 feb 20245,828.005,839.005,784.005,796.005,753.507,756,900
05 feb 20246,020.006,020.005,877.005,880.005,836.895,607,500
02 feb 20245,905.006,024.005,867.005,940.005,896.458,561,000
01 feb 20245,832.005,896.005,790.005,810.005,767.405,626,900
31 ene 20245,808.005,875.005,752.005,875.005,831.927,873,600
30 ene 20245,737.005,846.005,676.005,822.005,779.317,690,200
29 ene 20245,540.005,753.005,500.005,651.005,609.5610,769,400
26 ene 20245,810.005,818.005,706.005,740.005,697.917,753,100
25 ene 20245,800.005,875.005,791.005,867.005,823.984,955,900
24 ene 20245,869.005,895.005,813.005,857.005,814.055,497,200
23 ene 20245,863.005,913.005,808.005,847.005,804.137,132,300
22 ene 20245,850.005,881.005,814.005,872.005,828.948,778,600
19 ene 20245,690.005,799.005,688.005,767.005,724.7110,139,000
18 ene 20245,643.005,734.005,636.005,676.005,634.387,168,700
17 ene 20245,797.005,886.005,700.005,700.005,658.2112,064,300
16 ene 20245,949.005,977.005,872.005,895.005,851.786,098,300
15 ene 20245,770.005,917.005,768.005,873.005,829.942,695,200
12 ene 20245,730.005,757.005,633.005,741.005,698.9010,246,300
11 ene 20245,598.005,630.005,515.005,606.005,564.8910,128,100
10 ene 20245,463.005,593.005,378.005,552.005,511.2913,042,800
09 ene 20245,660.005,692.005,552.005,552.005,511.2911,296,100
05 ene 20245,500.005,655.005,500.005,637.005,595.678,610,500
04 ene 20245,640.005,779.005,608.005,725.005,683.028,867,500
29 dic 20235,875.005,917.005,835.005,917.005,873.615,402,900
28 dic 20235,811.005,935.005,808.005,915.005,871.633,942,700
27 dic 20235,824.005,837.005,771.005,812.005,769.384,551,400
26 dic 20235,730.005,790.005,728.005,767.005,724.712,873,300
25 dic 20235,864.005,872.005,736.005,750.005,707.843,080,900
22 dic 20235,680.005,798.005,680.005,781.005,738.617,449,600
21 dic 20235,585.005,660.005,575.005,615.005,573.835,338,600
20 dic 20235,473.005,698.005,473.005,640.005,598.658,898,600
19 dic 20235,469.005,470.005,380.005,419.005,379.276,087,300
*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...