Shin-Etsu Chemical Co., Ltd. (4063.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 6,246.00 | 6,247.00 | 6,114.00 | 6,126.00 | 6,126.00 | 5,025,200 |
| 10 oct 2024 | 6,229.00 | 6,262.00 | 6,171.00 | 6,193.00 | 6,193.00 | 4,442,000 |
| 09 oct 2024 | 6,131.00 | 6,147.00 | 6,064.00 | 6,129.00 | 6,129.00 | 3,804,000 |
| 08 oct 2024 | 6,042.00 | 6,098.00 | 6,016.00 | 6,056.00 | 6,056.00 | 3,441,900 |
| 07 oct 2024 | 6,180.00 | 6,209.00 | 6,141.00 | 6,142.00 | 6,142.00 | 5,514,300 |
| 04 oct 2024 | 6,028.00 | 6,074.00 | 5,976.00 | 6,023.00 | 6,023.00 | 3,284,400 |
| 03 oct 2024 | 6,150.00 | 6,171.00 | 6,029.00 | 6,046.00 | 6,046.00 | 4,659,100 |
| 02 oct 2024 | 6,001.00 | 6,045.00 | 5,918.00 | 5,950.00 | 5,950.00 | 6,098,900 |
| 01 oct 2024 | 6,044.00 | 6,169.00 | 6,012.00 | 6,152.00 | 6,152.00 | 5,085,600 |
| 30 sept 2024 | 6,000.00 | 6,053.00 | 5,951.00 | 5,977.00 | 5,977.00 | 8,997,400 |
| 27 sept 2024 | 6,150.00 | 6,344.00 | 6,120.00 | 6,343.00 | 6,343.00 | 8,465,900 |
| 27 sept 2024 | 53 Dividendo | |||||
| 26 sept 2024 | 5,982.00 | 6,068.00 | 5,956.00 | 6,059.00 | 6,006.00 | 7,381,700 |
| 25 sept 2024 | 5,876.00 | 5,923.00 | 5,859.00 | 5,893.00 | 5,841.45 | 3,575,200 |
| 24 sept 2024 | 5,934.00 | 5,941.00 | 5,834.00 | 5,876.00 | 5,824.60 | 5,352,600 |
| 20 sept 2024 | 5,916.00 | 5,979.00 | 5,823.00 | 5,862.00 | 5,810.72 | 10,802,700 |
| 19 sept 2024 | 5,773.00 | 5,879.00 | 5,750.00 | 5,750.00 | 5,699.70 | 8,641,300 |
| 18 sept 2024 | 5,720.00 | 5,748.00 | 5,545.00 | 5,615.00 | 5,565.88 | 4,316,900 |
| 17 sept 2024 | 5,708.00 | 5,744.00 | 5,552.00 | 5,638.00 | 5,588.68 | 5,309,700 |
| 13 sept 2024 | 5,792.00 | 5,800.00 | 5,680.00 | 5,706.00 | 5,656.09 | 6,724,400 |
| 12 sept 2024 | 5,725.00 | 5,794.00 | 5,675.00 | 5,765.00 | 5,714.57 | 6,576,700 |
| 11 sept 2024 | 5,590.00 | 5,680.00 | 5,481.00 | 5,504.00 | 5,455.85 | 6,902,100 |
| 10 sept 2024 | 5,627.00 | 5,699.00 | 5,558.00 | 5,573.00 | 5,524.25 | 5,575,200 |
| 09 sept 2024 | 5,500.00 | 5,654.00 | 5,446.00 | 5,607.00 | 5,557.95 | 7,602,900 |
| 06 sept 2024 | 5,801.00 | 5,845.00 | 5,726.00 | 5,734.00 | 5,683.84 | 5,835,800 |
| 05 sept 2024 | 5,742.00 | 5,880.00 | 5,718.00 | 5,786.00 | 5,735.39 | 6,540,900 |
| 04 sept 2024 | 5,973.00 | 6,030.00 | 5,815.00 | 5,832.00 | 5,780.99 | 12,107,700 |
| 03 sept 2024 | 6,390.00 | 6,454.00 | 6,340.00 | 6,373.00 | 6,317.25 | 4,559,200 |
| 02 sept 2024 | 6,480.00 | 6,518.00 | 6,375.00 | 6,400.00 | 6,344.02 | 4,032,900 |
| 30 ago 2024 | 6,468.00 | 6,468.00 | 6,386.00 | 6,422.00 | 6,365.82 | 6,700,000 |
| 29 ago 2024 | 6,401.00 | 6,486.00 | 6,364.00 | 6,444.00 | 6,387.63 | 4,362,600 |
| 28 ago 2024 | 6,447.00 | 6,461.00 | 6,374.00 | 6,447.00 | 6,390.61 | 2,870,200 |
| 27 ago 2024 | 6,455.00 | 6,470.00 | 6,372.00 | 6,454.00 | 6,397.54 | 3,139,900 |
| 26 ago 2024 | 6,492.00 | 6,540.00 | 6,399.00 | 6,470.00 | 6,413.40 | 5,992,700 |
| 23 ago 2024 | 6,255.00 | 6,413.00 | 6,248.00 | 6,392.00 | 6,336.09 | 5,269,100 |
| 22 ago 2024 | 6,143.00 | 6,328.00 | 6,125.00 | 6,276.00 | 6,221.10 | 7,525,300 |
| 21 ago 2024 | 6,154.00 | 6,183.00 | 6,094.00 | 6,108.00 | 6,054.57 | 6,968,400 |
| 20 ago 2024 | 6,256.00 | 6,285.00 | 6,188.00 | 6,233.00 | 6,178.48 | 4,570,300 |
| 19 ago 2024 | 6,325.00 | 6,397.00 | 6,155.00 | 6,178.00 | 6,123.96 | 4,733,500 |
| 16 ago 2024 | 6,180.00 | 6,382.00 | 6,172.00 | 6,379.00 | 6,323.20 | 5,935,700 |
| 15 ago 2024 | 6,122.00 | 6,135.00 | 6,050.00 | 6,067.00 | 6,013.93 | 5,068,200 |
| 14 ago 2024 | 6,179.00 | 6,183.00 | 6,040.00 | 6,158.00 | 6,104.13 | 6,650,900 |
| 13 ago 2024 | 6,047.00 | 6,205.00 | 5,972.00 | 6,195.00 | 6,140.81 | 6,778,100 |
| 09 ago 2024 | 6,091.00 | 6,096.00 | 5,830.00 | 5,947.00 | 5,894.98 | 8,710,900 |
| 08 ago 2024 | 5,859.00 | 6,066.00 | 5,762.00 | 5,945.00 | 5,893.00 | 7,700,300 |
| 07 ago 2024 | 5,874.00 | 6,157.00 | 5,809.00 | 5,959.00 | 5,906.87 | 9,673,100 |
| 06 ago 2024 | 5,645.00 | 6,014.00 | 5,600.00 | 5,950.00 | 5,897.95 | 12,597,700 |
| 05 ago 2024 | 5,501.00 | 5,755.00 | 5,013.00 | 5,245.00 | 5,199.12 | 13,870,600 |
| 02 ago 2024 | 6,161.00 | 6,208.00 | 5,921.00 | 5,921.00 | 5,869.21 | 9,587,700 |
| 01 ago 2024 | 6,551.00 | 6,585.00 | 6,407.00 | 6,486.00 | 6,429.26 | 7,002,600 |
| 31 jul 2024 | 6,661.00 | 6,748.00 | 6,573.00 | 6,748.00 | 6,688.97 | 6,601,900 |
| 30 jul 2024 | 6,800.00 | 6,811.00 | 6,630.00 | 6,750.00 | 6,690.96 | 6,041,700 |
| 29 jul 2024 | 6,750.00 | 6,874.00 | 6,651.00 | 6,844.00 | 6,784.13 | 11,262,700 |
| 26 jul 2024 | 6,265.00 | 6,415.00 | 6,212.00 | 6,304.00 | 6,248.86 | 6,127,500 |
| 25 jul 2024 | 6,281.00 | 6,329.00 | 6,220.00 | 6,230.00 | 6,175.50 | 5,948,800 |
| 24 jul 2024 | 6,507.00 | 6,629.00 | 6,455.00 | 6,458.00 | 6,401.51 | 3,717,400 |
| 23 jul 2024 | 6,688.00 | 6,713.00 | 6,607.00 | 6,607.00 | 6,549.21 | 3,102,700 |
| 22 jul 2024 | 6,690.00 | 6,702.00 | 6,571.00 | 6,588.00 | 6,530.37 | 3,660,400 |
| 19 jul 2024 | 6,650.00 | 6,767.00 | 6,610.00 | 6,733.00 | 6,674.10 | 4,408,600 |
| 18 jul 2024 | 6,617.00 | 6,725.00 | 6,558.00 | 6,702.00 | 6,643.38 | 6,095,700 |
| 17 jul 2024 | 6,750.00 | 6,840.00 | 6,729.00 | 6,817.00 | 6,757.37 | 5,607,800 |
| 16 jul 2024 | 6,697.00 | 6,725.00 | 6,632.00 | 6,707.00 | 6,648.33 | 3,384,600 |
| 12 jul 2024 | 6,665.00 | 6,702.00 | 6,565.00 | 6,621.00 | 6,563.08 | 6,669,500 |
| 11 jul 2024 | 6,816.00 | 6,817.00 | 6,691.00 | 6,715.00 | 6,656.26 | 5,572,200 |
| 10 jul 2024 | 6,643.00 | 6,716.00 | 6,594.00 | 6,716.00 | 6,657.25 | 5,761,200 |
| 09 jul 2024 | 6,546.00 | 6,644.00 | 6,486.00 | 6,618.00 | 6,560.11 | 6,640,200 |
| 08 jul 2024 | 6,495.00 | 6,563.00 | 6,445.00 | 6,446.00 | 6,389.61 | 5,459,600 |
| 05 jul 2024 | 6,470.00 | 6,489.00 | 6,411.00 | 6,444.00 | 6,387.63 | 3,756,600 |
| 04 jul 2024 | 6,476.00 | 6,514.00 | 6,441.00 | 6,470.00 | 6,413.40 | 4,051,400 |
| 03 jul 2024 | 6,343.00 | 6,495.00 | 6,328.00 | 6,440.00 | 6,383.67 | 7,199,000 |
| 02 jul 2024 | 6,234.00 | 6,300.00 | 6,181.00 | 6,300.00 | 6,244.89 | 4,784,900 |
| 01 jul 2024 | 6,307.00 | 6,332.00 | 6,166.00 | 6,238.00 | 6,183.43 | 4,159,400 |
| 28 jun 2024 | 6,240.00 | 6,280.00 | 6,203.00 | 6,238.00 | 6,183.43 | 4,966,900 |
| 27 jun 2024 | 6,217.00 | 6,249.00 | 6,164.00 | 6,199.00 | 6,144.78 | 3,977,100 |
| 26 jun 2024 | 6,199.00 | 6,227.00 | 6,115.00 | 6,217.00 | 6,162.62 | 5,060,000 |
| 25 jun 2024 | 6,012.00 | 6,149.00 | 5,999.00 | 6,125.00 | 6,071.42 | 4,399,900 |
| 24 jun 2024 | 6,022.00 | 6,071.00 | 5,978.00 | 6,019.00 | 5,966.35 | 5,179,600 |
| 21 jun 2024 | 6,120.00 | 6,181.00 | 6,073.00 | 6,077.00 | 6,023.84 | 8,084,100 |
| 20 jun 2024 | 6,090.00 | 6,193.00 | 6,057.00 | 6,184.00 | 6,129.91 | 4,265,800 |
| 19 jun 2024 | 6,150.00 | 6,160.00 | 6,080.00 | 6,105.00 | 6,051.60 | 4,113,100 |
| 18 jun 2024 | 6,061.00 | 6,114.00 | 6,044.00 | 6,093.00 | 6,039.70 | 4,402,400 |
| 17 jun 2024 | 6,091.00 | 6,099.00 | 5,940.00 | 5,943.00 | 5,891.01 | 5,970,800 |
| 14 jun 2024 | 6,161.00 | 6,210.00 | 6,116.00 | 6,145.00 | 6,091.25 | 8,842,500 |
| 13 jun 2024 | 6,300.00 | 6,323.00 | 6,193.00 | 6,214.00 | 6,159.64 | 6,279,700 |
| 12 jun 2024 | 6,093.00 | 6,183.00 | 6,066.00 | 6,168.00 | 6,114.05 | 5,248,200 |
| 11 jun 2024 | 6,122.00 | 6,290.00 | 6,120.00 | 6,193.00 | 6,138.83 | 4,497,600 |
| 10 jun 2024 | 6,110.00 | 6,229.00 | 6,096.00 | 6,206.00 | 6,151.71 | 5,541,100 |
| 07 jun 2024 | 6,025.00 | 6,124.00 | 6,022.00 | 6,111.00 | 6,057.54 | 3,976,800 |
| 06 jun 2024 | 6,038.00 | 6,112.00 | 6,005.00 | 6,060.00 | 6,006.99 | 5,888,600 |
| 05 jun 2024 | 5,995.00 | 6,007.00 | 5,915.00 | 5,946.00 | 5,893.99 | 4,675,200 |
| 04 jun 2024 | 5,889.00 | 5,962.00 | 5,868.00 | 5,947.00 | 5,894.98 | 4,539,300 |
| 03 jun 2024 | 5,949.00 | 6,000.00 | 5,911.00 | 5,953.00 | 5,900.93 | 4,935,300 |
| 31 may 2024 | 5,789.00 | 5,863.00 | 5,751.00 | 5,855.00 | 5,803.78 | 11,936,400 |
| 30 may 2024 | 5,800.00 | 5,844.00 | 5,733.00 | 5,734.00 | 5,683.84 | 8,394,400 |
| 29 may 2024 | 6,005.00 | 6,031.00 | 5,874.00 | 5,889.00 | 5,837.49 | 4,613,000 |
| 28 may 2024 | 5,992.00 | 6,014.00 | 5,960.00 | 5,979.00 | 5,926.70 | 3,401,100 |
| 27 may 2024 | 5,902.00 | 5,955.00 | 5,881.00 | 5,949.00 | 5,896.96 | 3,852,800 |
| 24 may 2024 | 5,840.00 | 5,950.00 | 5,824.00 | 5,914.00 | 5,862.27 | 4,763,500 |
| 23 may 2024 | 5,911.00 | 5,972.00 | 5,845.00 | 5,952.00 | 5,899.94 | 7,479,200 |
| 22 may 2024 | 5,910.00 | 5,924.00 | 5,828.00 | 5,832.00 | 5,780.99 | 6,534,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.