Shin-Etsu Chemical Co., Ltd. (4063.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5,864.00 | 5,865.00 | 5,757.00 | 5,801.00 | 5,801.00 | 6,398,100 |
| 09 may 2024 | 5,800.00 | 5,852.00 | 5,778.00 | 5,795.00 | 5,795.00 | 6,676,200 |
| 08 may 2024 | 5,863.00 | 5,917.00 | 5,750.00 | 5,754.00 | 5,754.00 | 10,651,600 |
| 07 may 2024 | 5,994.00 | 6,029.00 | 5,855.00 | 5,903.00 | 5,903.00 | 9,506,400 |
| 02 may 2024 | 5,950.00 | 6,039.00 | 5,928.00 | 5,989.00 | 5,989.00 | 6,033,900 |
| 01 may 2024 | 6,175.00 | 6,221.00 | 6,045.00 | 6,074.00 | 6,074.00 | 5,801,300 |
| 30 abr 2024 | 6,030.00 | 6,210.00 | 5,982.00 | 6,195.00 | 6,195.00 | 11,503,900 |
| 26 abr 2024 | 5,875.00 | 5,998.00 | 5,782.00 | 5,906.00 | 5,906.00 | 17,696,700 |
| 25 abr 2024 | 6,390.00 | 6,427.00 | 6,269.00 | 6,308.00 | 6,308.00 | 5,716,200 |
| 24 abr 2024 | 6,408.00 | 6,492.00 | 6,334.00 | 6,482.00 | 6,482.00 | 7,681,500 |
| 23 abr 2024 | 6,215.00 | 6,243.00 | 6,152.00 | 6,208.00 | 6,208.00 | 4,632,800 |
| 22 abr 2024 | 6,045.00 | 6,175.00 | 6,029.00 | 6,116.00 | 6,116.00 | 5,466,900 |
| 19 abr 2024 | 6,254.00 | 6,269.00 | 6,015.00 | 6,129.00 | 6,129.00 | 9,262,200 |
| 18 abr 2024 | 6,300.00 | 6,414.00 | 6,288.00 | 6,399.00 | 6,399.00 | 4,211,100 |
| 17 abr 2024 | 6,358.00 | 6,483.00 | 6,326.00 | 6,362.00 | 6,362.00 | 4,979,100 |
| 16 abr 2024 | 6,410.00 | 6,434.00 | 6,297.00 | 6,320.00 | 6,320.00 | 5,612,700 |
| 15 abr 2024 | 6,453.00 | 6,564.00 | 6,432.00 | 6,543.00 | 6,543.00 | 3,598,900 |
| 12 abr 2024 | 6,640.00 | 6,640.00 | 6,520.00 | 6,532.00 | 6,532.00 | 5,793,800 |
| 11 abr 2024 | 6,459.00 | 6,555.00 | 6,423.00 | 6,540.00 | 6,540.00 | 4,635,600 |
| 10 abr 2024 | 6,495.00 | 6,578.00 | 6,435.00 | 6,519.00 | 6,519.00 | 7,127,700 |
| 09 abr 2024 | 6,301.00 | 6,467.00 | 6,297.00 | 6,467.00 | 6,467.00 | 9,376,700 |
| 08 abr 2024 | 6,230.00 | 6,264.00 | 6,167.00 | 6,192.00 | 6,192.00 | 5,355,700 |
| 05 abr 2024 | 6,240.00 | 6,270.00 | 6,140.00 | 6,168.00 | 6,168.00 | 6,016,500 |
| 04 abr 2024 | 6,450.00 | 6,489.00 | 6,366.00 | 6,366.00 | 6,366.00 | 6,896,300 |
| 03 abr 2024 | 6,300.00 | 6,383.00 | 6,232.00 | 6,294.00 | 6,294.00 | 7,831,200 |
| 02 abr 2024 | 6,400.00 | 6,452.00 | 6,360.00 | 6,367.00 | 6,367.00 | 6,510,400 |
| 01 abr 2024 | 6,601.00 | 6,616.00 | 6,352.00 | 6,352.00 | 6,352.00 | 7,067,800 |
| 29 mar 2024 | 6,600.00 | 6,615.00 | 6,503.00 | 6,598.00 | 6,598.00 | 3,865,900 |
| 28 mar 2024 | 6,687.00 | 6,725.00 | 6,597.00 | 6,606.00 | 6,606.00 | 8,861,600 |
| 28 mar 2024 | 50 Dividendo | |||||
| 27 mar 2024 | 6,822.00 | 6,857.00 | 6,771.00 | 6,819.00 | 6,769.00 | 6,236,400 |
| 26 mar 2024 | 6,755.00 | 6,890.00 | 6,754.00 | 6,848.00 | 6,797.79 | 5,653,100 |
| 25 mar 2024 | 6,884.00 | 6,890.00 | 6,750.00 | 6,750.00 | 6,700.51 | 4,606,600 |
| 22 mar 2024 | 6,875.00 | 6,904.00 | 6,791.00 | 6,874.00 | 6,823.60 | 6,719,600 |
| 21 mar 2024 | 6,845.00 | 6,926.00 | 6,803.00 | 6,868.00 | 6,817.64 | 8,183,400 |
| 19 mar 2024 | 6,655.00 | 6,694.00 | 6,541.00 | 6,694.00 | 6,644.92 | 6,104,000 |
| 18 mar 2024 | 6,500.00 | 6,644.00 | 6,462.00 | 6,639.00 | 6,590.32 | 5,634,100 |
| 15 mar 2024 | 6,399.00 | 6,482.00 | 6,380.00 | 6,469.00 | 6,421.57 | 6,441,200 |
| 14 mar 2024 | 6,456.00 | 6,474.00 | 6,344.00 | 6,440.00 | 6,392.78 | 5,120,000 |
| 13 mar 2024 | 6,543.00 | 6,567.00 | 6,422.00 | 6,514.00 | 6,466.24 | 6,256,600 |
| 12 mar 2024 | 6,261.00 | 6,456.00 | 6,239.00 | 6,443.00 | 6,395.76 | 6,877,800 |
| 11 mar 2024 | 6,400.00 | 6,426.00 | 6,291.00 | 6,384.00 | 6,337.19 | 6,833,100 |
| 08 mar 2024 | 6,500.00 | 6,657.00 | 6,491.00 | 6,572.00 | 6,523.81 | 10,671,600 |
| 07 mar 2024 | 6,657.00 | 6,702.00 | 6,455.00 | 6,457.00 | 6,409.65 | 5,827,800 |
| 06 mar 2024 | 6,540.00 | 6,633.00 | 6,488.00 | 6,585.00 | 6,536.72 | 5,974,500 |
| 05 mar 2024 | 6,623.00 | 6,664.00 | 6,556.00 | 6,588.00 | 6,539.69 | 6,904,300 |
| 04 mar 2024 | 6,736.00 | 6,752.00 | 6,647.00 | 6,673.00 | 6,624.07 | 6,813,100 |
| 01 mar 2024 | 6,430.00 | 6,605.00 | 6,405.00 | 6,584.00 | 6,535.72 | 6,145,100 |
| 29 feb 2024 | 6,345.00 | 6,414.00 | 6,302.00 | 6,387.00 | 6,340.17 | 6,843,100 |
| 28 feb 2024 | 6,380.00 | 6,428.00 | 6,350.00 | 6,356.00 | 6,309.40 | 6,559,800 |
| 27 feb 2024 | 6,434.00 | 6,484.00 | 6,401.00 | 6,424.00 | 6,376.90 | 4,968,300 |
| 26 feb 2024 | 6,434.00 | 6,492.00 | 6,388.00 | 6,416.00 | 6,368.96 | 7,170,600 |
| 22 feb 2024 | 6,275.00 | 6,331.00 | 6,226.00 | 6,309.00 | 6,262.74 | 7,934,400 |
| 21 feb 2024 | 6,050.00 | 6,148.00 | 6,030.00 | 6,105.00 | 6,060.24 | 4,876,800 |
| 20 feb 2024 | 6,130.00 | 6,185.00 | 6,085.00 | 6,126.00 | 6,081.08 | 5,223,700 |
| 19 feb 2024 | 6,241.00 | 6,305.00 | 6,125.00 | 6,178.00 | 6,132.70 | 4,856,500 |
| 16 feb 2024 | 6,280.00 | 6,324.00 | 6,133.00 | 6,199.00 | 6,153.55 | 8,783,000 |
| 15 feb 2024 | 6,089.00 | 6,225.00 | 6,071.00 | 6,138.00 | 6,092.99 | 8,118,800 |
| 14 feb 2024 | 5,990.00 | 6,010.00 | 5,922.00 | 5,948.00 | 5,904.39 | 5,997,200 |
| 13 feb 2024 | 5,946.00 | 6,043.00 | 5,912.00 | 5,990.00 | 5,946.08 | 8,853,600 |
| 09 feb 2024 | 5,941.00 | 5,976.00 | 5,883.00 | 5,903.00 | 5,859.72 | 6,633,200 |
| 08 feb 2024 | 5,828.00 | 5,922.00 | 5,787.00 | 5,909.00 | 5,865.67 | 6,958,900 |
| 07 feb 2024 | 5,761.00 | 5,828.00 | 5,724.00 | 5,828.00 | 5,785.27 | 4,760,700 |
| 06 feb 2024 | 5,828.00 | 5,839.00 | 5,784.00 | 5,796.00 | 5,753.50 | 7,756,900 |
| 05 feb 2024 | 6,020.00 | 6,020.00 | 5,877.00 | 5,880.00 | 5,836.89 | 5,607,500 |
| 02 feb 2024 | 5,905.00 | 6,024.00 | 5,867.00 | 5,940.00 | 5,896.45 | 8,561,000 |
| 01 feb 2024 | 5,832.00 | 5,896.00 | 5,790.00 | 5,810.00 | 5,767.40 | 5,626,900 |
| 31 ene 2024 | 5,808.00 | 5,875.00 | 5,752.00 | 5,875.00 | 5,831.92 | 7,873,600 |
| 30 ene 2024 | 5,737.00 | 5,846.00 | 5,676.00 | 5,822.00 | 5,779.31 | 7,690,200 |
| 29 ene 2024 | 5,540.00 | 5,753.00 | 5,500.00 | 5,651.00 | 5,609.56 | 10,769,400 |
| 26 ene 2024 | 5,810.00 | 5,818.00 | 5,706.00 | 5,740.00 | 5,697.91 | 7,753,100 |
| 25 ene 2024 | 5,800.00 | 5,875.00 | 5,791.00 | 5,867.00 | 5,823.98 | 4,955,900 |
| 24 ene 2024 | 5,869.00 | 5,895.00 | 5,813.00 | 5,857.00 | 5,814.05 | 5,497,200 |
| 23 ene 2024 | 5,863.00 | 5,913.00 | 5,808.00 | 5,847.00 | 5,804.13 | 7,132,300 |
| 22 ene 2024 | 5,850.00 | 5,881.00 | 5,814.00 | 5,872.00 | 5,828.94 | 8,778,600 |
| 19 ene 2024 | 5,690.00 | 5,799.00 | 5,688.00 | 5,767.00 | 5,724.71 | 10,139,000 |
| 18 ene 2024 | 5,643.00 | 5,734.00 | 5,636.00 | 5,676.00 | 5,634.38 | 7,168,700 |
| 17 ene 2024 | 5,797.00 | 5,886.00 | 5,700.00 | 5,700.00 | 5,658.21 | 12,064,300 |
| 16 ene 2024 | 5,949.00 | 5,977.00 | 5,872.00 | 5,895.00 | 5,851.78 | 6,098,300 |
| 15 ene 2024 | 5,770.00 | 5,917.00 | 5,768.00 | 5,873.00 | 5,829.94 | 2,695,200 |
| 12 ene 2024 | 5,730.00 | 5,757.00 | 5,633.00 | 5,741.00 | 5,698.90 | 10,246,300 |
| 11 ene 2024 | 5,598.00 | 5,630.00 | 5,515.00 | 5,606.00 | 5,564.89 | 10,128,100 |
| 10 ene 2024 | 5,463.00 | 5,593.00 | 5,378.00 | 5,552.00 | 5,511.29 | 13,042,800 |
| 09 ene 2024 | 5,660.00 | 5,692.00 | 5,552.00 | 5,552.00 | 5,511.29 | 11,296,100 |
| 05 ene 2024 | 5,500.00 | 5,655.00 | 5,500.00 | 5,637.00 | 5,595.67 | 8,610,500 |
| 04 ene 2024 | 5,640.00 | 5,779.00 | 5,608.00 | 5,725.00 | 5,683.02 | 8,867,500 |
| 29 dic 2023 | 5,875.00 | 5,917.00 | 5,835.00 | 5,917.00 | 5,873.61 | 5,402,900 |
| 28 dic 2023 | 5,811.00 | 5,935.00 | 5,808.00 | 5,915.00 | 5,871.63 | 3,942,700 |
| 27 dic 2023 | 5,824.00 | 5,837.00 | 5,771.00 | 5,812.00 | 5,769.38 | 4,551,400 |
| 26 dic 2023 | 5,730.00 | 5,790.00 | 5,728.00 | 5,767.00 | 5,724.71 | 2,873,300 |
| 25 dic 2023 | 5,864.00 | 5,872.00 | 5,736.00 | 5,750.00 | 5,707.84 | 3,080,900 |
| 22 dic 2023 | 5,680.00 | 5,798.00 | 5,680.00 | 5,781.00 | 5,738.61 | 7,449,600 |
| 21 dic 2023 | 5,585.00 | 5,660.00 | 5,575.00 | 5,615.00 | 5,573.83 | 5,338,600 |
| 20 dic 2023 | 5,473.00 | 5,698.00 | 5,473.00 | 5,640.00 | 5,598.65 | 8,898,600 |
| 19 dic 2023 | 5,469.00 | 5,470.00 | 5,380.00 | 5,419.00 | 5,379.27 | 6,087,300 |
| 18 dic 2023 | 5,528.00 | 5,530.00 | 5,422.00 | 5,465.00 | 5,424.93 | 6,212,600 |
| 15 dic 2023 | 5,432.00 | 5,565.00 | 5,391.00 | 5,459.00 | 5,418.97 | 12,539,100 |
| 14 dic 2023 | 5,129.00 | 5,195.00 | 5,101.00 | 5,174.00 | 5,136.06 | 7,314,200 |
| 13 dic 2023 | 5,000.00 | 5,026.00 | 4,973.00 | 5,000.00 | 4,963.34 | 3,089,000 |
| 12 dic 2023 | 4,995.00 | 5,008.00 | 4,942.00 | 4,976.00 | 4,939.51 | 3,314,200 |
| *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.