Taoka Chemical Company, Limited (4113.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 | 771.00 | 789.00 | 765.00 | 789.00 | 789.00 | 37,200 |
| 27 jun 2024 | 763.00 | 774.00 | 763.00 | 767.00 | 767.00 | 17,900 |
| 26 jun 2024 | 766.00 | 767.00 | 755.00 | 763.00 | 763.00 | 14,400 |
| 25 jun 2024 | 758.00 | 765.00 | 757.00 | 765.00 | 765.00 | 14,800 |
| 24 jun 2024 | 755.00 | 755.00 | 751.00 | 755.00 | 755.00 | 42,700 |
| 21 jun 2024 | 752.00 | 756.00 | 751.00 | 753.00 | 753.00 | 9,100 |
| 20 jun 2024 | 753.00 | 758.00 | 751.00 | 755.00 | 755.00 | 8,500 |
| 19 jun 2024 | 756.00 | 760.00 | 750.00 | 752.00 | 752.00 | 12,800 |
| 18 jun 2024 | 751.00 | 756.00 | 748.00 | 756.00 | 756.00 | 15,700 |
| 17 jun 2024 | 753.00 | 755.00 | 747.00 | 750.00 | 750.00 | 8,700 |
| 14 jun 2024 | 748.00 | 754.00 | 744.00 | 749.00 | 749.00 | 6,000 |
| 13 jun 2024 | 751.00 | 752.00 | 742.00 | 747.00 | 747.00 | 11,300 |
| 12 jun 2024 | 747.00 | 756.00 | 747.00 | 753.00 | 753.00 | 22,200 |
| 11 jun 2024 | 755.00 | 755.00 | 748.00 | 750.00 | 750.00 | 54,500 |
| 10 jun 2024 | 765.00 | 767.00 | 756.00 | 756.00 | 756.00 | 14,000 |
| 07 jun 2024 | 766.00 | 767.00 | 764.00 | 767.00 | 767.00 | 2,600 |
| 06 jun 2024 | 764.00 | 768.00 | 760.00 | 766.00 | 766.00 | 8,000 |
| 05 jun 2024 | 763.00 | 769.00 | 760.00 | 767.00 | 767.00 | 11,000 |
| 04 jun 2024 | 757.00 | 767.00 | 757.00 | 765.00 | 765.00 | 8,000 |
| 03 jun 2024 | 754.00 | 766.00 | 752.00 | 756.00 | 756.00 | 23,000 |
| 31 may 2024 | 749.00 | 755.00 | 738.00 | 748.00 | 748.00 | 48,900 |
| 30 may 2024 | 753.00 | 758.00 | 749.00 | 753.00 | 753.00 | 8,700 |
| 29 may 2024 | 764.00 | 768.00 | 750.00 | 754.00 | 754.00 | 49,200 |
| 28 may 2024 | 778.00 | 784.00 | 765.00 | 765.00 | 765.00 | 44,900 |
| 27 may 2024 | 795.00 | 797.00 | 769.00 | 777.00 | 777.00 | 43,600 |
| 24 may 2024 | 780.00 | 795.00 | 780.00 | 794.00 | 794.00 | 14,400 |
| 23 may 2024 | 782.00 | 790.00 | 780.00 | 780.00 | 780.00 | 21,500 |
| 22 may 2024 | 858.00 | 858.00 | 778.00 | 779.00 | 779.00 | 305,100 |
| 21 may 2024 | 802.00 | 819.00 | 792.00 | 800.00 | 800.00 | 27,000 |
| 20 may 2024 | 788.00 | 808.00 | 788.00 | 805.00 | 805.00 | 17,200 |
| 17 may 2024 | 775.00 | 789.00 | 771.00 | 787.00 | 787.00 | 15,200 |
| 16 may 2024 | 794.00 | 802.00 | 754.00 | 775.00 | 775.00 | 38,700 |
| 15 may 2024 | 808.00 | 810.00 | 790.00 | 794.00 | 794.00 | 31,000 |
| 14 may 2024 | 803.00 | 820.00 | 798.00 | 808.00 | 808.00 | 31,400 |
| 13 may 2024 | 790.00 | 804.00 | 786.00 | 804.00 | 804.00 | 22,200 |
| 10 may 2024 | 794.00 | 794.00 | 778.00 | 786.00 | 786.00 | 3,700 |
| 09 may 2024 | 793.00 | 794.00 | 777.00 | 794.00 | 794.00 | 6,600 |
| 08 may 2024 | 785.00 | 797.00 | 784.00 | 789.00 | 789.00 | 17,000 |
| 07 may 2024 | 782.00 | 784.00 | 777.00 | 784.00 | 784.00 | 7,700 |
| 02 may 2024 | 779.00 | 780.00 | 774.00 | 777.00 | 777.00 | 6,500 |
| 01 may 2024 | 772.00 | 778.00 | 764.00 | 778.00 | 778.00 | 3,600 |
| 30 abr 2024 | 780.00 | 781.00 | 774.00 | 775.00 | 775.00 | 7,200 |
| 26 abr 2024 | 781.00 | 781.00 | 771.00 | 780.00 | 780.00 | 13,700 |
| 25 abr 2024 | 771.00 | 782.00 | 766.00 | 776.00 | 776.00 | 12,400 |
| 24 abr 2024 | 771.00 | 774.00 | 762.00 | 771.00 | 771.00 | 13,100 |
| 23 abr 2024 | 770.00 | 772.00 | 762.00 | 770.00 | 770.00 | 6,000 |
| 22 abr 2024 | 761.00 | 775.00 | 757.00 | 760.00 | 760.00 | 13,400 |
| 19 abr 2024 | 772.00 | 775.00 | 750.00 | 750.00 | 750.00 | 38,600 |
| 18 abr 2024 | 774.00 | 776.00 | 769.00 | 773.00 | 773.00 | 11,100 |
| 17 abr 2024 | 777.00 | 782.00 | 771.00 | 782.00 | 782.00 | 17,900 |
| 16 abr 2024 | 785.00 | 786.00 | 773.00 | 780.00 | 780.00 | 16,900 |
| 15 abr 2024 | 790.00 | 793.00 | 784.00 | 785.00 | 785.00 | 13,100 |
| 12 abr 2024 | 792.00 | 795.00 | 788.00 | 790.00 | 790.00 | 4,100 |
| 11 abr 2024 | 786.00 | 797.00 | 785.00 | 792.00 | 792.00 | 11,200 |
| 10 abr 2024 | 794.00 | 796.00 | 785.00 | 786.00 | 786.00 | 14,600 |
| 09 abr 2024 | 795.00 | 795.00 | 787.00 | 793.00 | 793.00 | 3,900 |
| 08 abr 2024 | 791.00 | 798.00 | 785.00 | 794.00 | 794.00 | 8,800 |
| 05 abr 2024 | 781.00 | 794.00 | 780.00 | 791.00 | 791.00 | 11,100 |
| 04 abr 2024 | 804.00 | 810.00 | 781.00 | 785.00 | 785.00 | 21,400 |
| 03 abr 2024 | 805.00 | 812.00 | 800.00 | 800.00 | 800.00 | 11,800 |
| 02 abr 2024 | 806.00 | 814.00 | 804.00 | 813.00 | 813.00 | 7,000 |
| 01 abr 2024 | 810.00 | 824.00 | 804.00 | 810.00 | 810.00 | 11,300 |
| 29 mar 2024 | 813.00 | 821.00 | 802.00 | 807.00 | 807.00 | 15,500 |
| 28 mar 2024 | 830.00 | 840.00 | 811.00 | 811.00 | 811.00 | 36,100 |
| 28 mar 2024 | 9 Dividendo | |||||
| 27 mar 2024 | 844.00 | 848.00 | 830.00 | 836.00 | 827.00 | 17,900 |
| 26 mar 2024 | 836.00 | 847.00 | 824.00 | 840.00 | 830.96 | 16,900 |
| 25 mar 2024 | 844.00 | 863.00 | 837.00 | 838.00 | 828.98 | 43,200 |
| 22 mar 2024 | 845.00 | 855.00 | 840.00 | 842.00 | 832.94 | 16,100 |
| 21 mar 2024 | 833.00 | 861.00 | 833.00 | 845.00 | 835.90 | 52,400 |
| 19 mar 2024 | 820.00 | 835.00 | 817.00 | 832.00 | 823.04 | 22,800 |
| 18 mar 2024 | 811.00 | 820.00 | 806.00 | 820.00 | 811.17 | 38,100 |
| 15 mar 2024 | 802.00 | 816.00 | 800.00 | 813.00 | 804.25 | 26,900 |
| 14 mar 2024 | 793.00 | 803.00 | 793.00 | 803.00 | 794.36 | 4,900 |
| 13 mar 2024 | 793.00 | 800.00 | 780.00 | 795.00 | 786.44 | 23,200 |
| 12 mar 2024 | 793.00 | 797.00 | 785.00 | 797.00 | 788.42 | 12,900 |
| 11 mar 2024 | 798.00 | 806.00 | 786.00 | 792.00 | 783.47 | 19,400 |
| 08 mar 2024 | 799.00 | 799.00 | 781.00 | 787.00 | 778.53 | 17,000 |
| 07 mar 2024 | 801.00 | 804.00 | 782.00 | 790.00 | 781.50 | 18,400 |
| 06 mar 2024 | 803.00 | 807.00 | 795.00 | 802.00 | 793.37 | 12,400 |
| 05 mar 2024 | 798.00 | 804.00 | 794.00 | 803.00 | 794.36 | 9,300 |
| 04 mar 2024 | 792.00 | 812.00 | 792.00 | 804.00 | 795.34 | 30,100 |
| 01 mar 2024 | 797.00 | 800.00 | 789.00 | 789.00 | 780.51 | 19,200 |
| 29 feb 2024 | 795.00 | 806.00 | 786.00 | 790.00 | 781.50 | 34,000 |
| 28 feb 2024 | 788.00 | 798.00 | 788.00 | 795.00 | 786.44 | 38,300 |
| 27 feb 2024 | 769.00 | 787.00 | 760.00 | 783.00 | 774.57 | 32,900 |
| 26 feb 2024 | 760.00 | 772.00 | 757.00 | 764.00 | 755.78 | 29,200 |
| 22 feb 2024 | 760.00 | 761.00 | 751.00 | 760.00 | 751.82 | 8,800 |
| 21 feb 2024 | 750.00 | 761.00 | 750.00 | 754.00 | 745.88 | 12,300 |
| 20 feb 2024 | 750.00 | 757.00 | 743.00 | 753.00 | 744.89 | 14,800 |
| 19 feb 2024 | 741.00 | 756.00 | 741.00 | 748.00 | 739.95 | 14,900 |
| 16 feb 2024 | 742.00 | 752.00 | 740.00 | 740.00 | 732.03 | 19,300 |
| 15 feb 2024 | 745.00 | 752.00 | 741.00 | 742.00 | 734.01 | 22,000 |
| 14 feb 2024 | 754.00 | 756.00 | 747.00 | 748.00 | 739.95 | 10,400 |
| 13 feb 2024 | 759.00 | 765.00 | 753.00 | 754.00 | 745.88 | 22,300 |
| 09 feb 2024 | 757.00 | 767.00 | 753.00 | 759.00 | 750.83 | 24,800 |
| 08 feb 2024 | 763.00 | 768.00 | 757.00 | 764.00 | 755.78 | 50,400 |
| 07 feb 2024 | 750.00 | 763.00 | 743.00 | 763.00 | 754.79 | 32,000 |
| 06 feb 2024 | 754.00 | 754.00 | 748.00 | 750.00 | 741.93 | 24,400 |
| 05 feb 2024 | 745.00 | 754.00 | 744.00 | 754.00 | 745.88 | 24,900 |
| *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.