U.S. markets closed

Tokyo Ohka Kogyo Co., Ltd. (4186.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
4,308.00+30.00 (+0.70%)
Al cierre: 03:15PM JST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20244,256.004,330.004,236.004,308.004,308.00664,900
09 may 20244,279.004,348.004,245.004,278.004,278.00505,900
08 may 20244,265.004,342.004,242.004,307.004,307.00597,500
07 may 20244,250.004,304.004,229.004,285.004,285.00670,100
02 may 20244,126.004,184.004,110.004,163.004,163.00240,400
01 may 20244,170.004,215.004,122.004,189.004,189.00501,100
30 abr 20244,230.004,264.004,164.004,226.004,226.00601,300
26 abr 20244,170.004,192.004,093.004,181.004,181.00652,000
25 abr 20244,122.004,190.004,098.004,100.004,100.00535,500
24 abr 20244,160.004,222.004,150.004,188.004,188.00794,600
23 abr 20244,150.004,178.003,982.004,043.004,043.00931,600
22 abr 20244,096.004,114.003,965.004,045.004,045.001,308,800
19 abr 20244,274.004,310.004,018.004,141.004,141.001,602,800
18 abr 20244,235.004,388.004,168.004,378.004,378.001,170,400
17 abr 20244,280.004,371.004,243.004,255.004,255.001,748,900
16 abr 20244,142.004,212.004,107.004,140.004,140.001,017,500
15 abr 20244,183.004,250.004,159.004,250.004,250.00848,400
12 abr 20244,287.004,345.004,227.004,271.004,271.00761,000
11 abr 20244,227.004,308.004,195.004,259.004,259.00690,100
10 abr 20244,330.004,381.004,291.004,297.004,297.00697,400
09 abr 20244,300.004,324.004,261.004,275.004,275.00801,800
08 abr 20244,340.004,373.004,245.004,282.004,282.00631,800
05 abr 20244,260.004,287.004,193.004,282.004,282.001,092,900
04 abr 20244,425.004,447.004,332.004,355.004,355.00820,000
03 abr 20244,350.004,421.004,320.004,357.004,357.00811,500
02 abr 20244,410.004,439.004,354.004,408.004,408.00615,300
01 abr 20244,600.004,600.004,290.004,378.004,378.001,630,800
29 mar 20244,589.004,589.004,525.004,553.004,553.00208,900
28 mar 20244,570.004,604.004,530.004,557.004,557.00407,000
27 mar 20244,580.004,641.004,560.004,584.004,584.00539,100
26 mar 20244,557.004,685.004,551.004,626.004,626.00611,000
25 mar 20244,610.004,641.004,548.004,548.004,548.00563,100
22 mar 20244,648.004,677.004,555.004,600.004,600.00843,700
21 mar 20244,500.004,636.004,497.004,606.004,606.001,190,400
19 mar 20244,396.004,430.004,342.004,430.004,430.00983,000
18 mar 20244,327.004,447.004,310.004,447.004,447.00730,800
15 mar 20244,275.004,339.004,250.004,309.004,309.001,096,600
14 mar 20244,388.004,434.004,332.004,375.004,375.00642,100
13 mar 20244,600.004,600.004,399.004,434.004,434.001,003,500
12 mar 20244,266.004,486.004,256.004,474.004,474.001,190,500
11 mar 20244,281.004,362.004,231.004,336.004,336.001,383,500
08 mar 20244,437.004,543.004,436.004,470.004,470.001,253,300
07 mar 20244,667.004,689.004,417.004,439.004,439.002,201,700
06 mar 20244,538.004,693.004,538.004,675.004,675.001,248,300
05 mar 20244,664.004,734.004,605.004,678.004,678.001,210,500
04 mar 20244,850.004,871.004,660.004,691.004,691.001,864,600
01 mar 20244,606.004,720.004,553.004,709.004,709.001,109,300
29 feb 20244,520.004,607.004,486.004,607.004,607.00830,200
28 feb 20244,499.004,627.004,473.004,567.004,567.00983,600
27 feb 20244,518.004,557.004,467.004,529.004,529.001,025,200
26 feb 20244,515.004,671.004,500.004,500.004,500.002,537,400
22 feb 20244,351.004,390.004,276.004,375.004,375.001,423,300
21 feb 20244,093.004,161.004,035.004,141.004,141.00934,600
20 feb 20244,072.004,200.004,058.004,163.004,163.001,001,600
19 feb 20244,250.004,250.004,092.004,140.004,140.00739,700
16 feb 20244,289.004,340.004,075.004,193.004,193.001,416,300
15 feb 20244,245.004,245.004,079.004,164.004,164.001,476,000
14 feb 20243,879.004,156.003,801.004,051.004,051.002,740,000
13 feb 20243,630.003,698.003,611.003,669.003,669.001,178,900
09 feb 20243,538.003,559.003,503.003,527.003,527.00552,900
08 feb 20243,560.003,588.003,514.003,559.003,559.00590,200
07 feb 20243,451.003,537.003,437.003,519.003,519.00564,500
06 feb 20243,501.003,578.003,479.003,486.003,486.00929,700
05 feb 20243,470.003,472.003,390.003,434.003,434.00573,400
02 feb 20243,441.003,475.003,405.003,449.003,449.00656,800
01 feb 20243,358.003,415.003,358.003,407.003,407.00393,900
31 ene 20243,345.003,403.003,320.003,403.003,403.00506,900
30 ene 20243,379.003,439.003,376.003,415.003,415.00372,400
29 ene 20243,391.003,417.003,346.003,377.003,377.00535,800
26 ene 20243,371.003,450.003,350.003,385.003,385.00676,700
25 ene 20243,370.003,485.003,360.003,469.003,469.00927,000
24 ene 20243,359.003,390.003,314.003,335.003,335.00581,600
23 ene 20243,430.003,449.003,341.003,367.003,367.00943,800
22 ene 20243,451.003,478.003,395.003,437.003,437.00966,600
19 ene 20243,265.003,388.003,265.003,381.003,381.001,839,000
18 ene 20243,073.003,169.003,070.003,103.003,103.00752,300
17 ene 20243,165.003,189.003,081.003,085.003,085.001,054,600
16 ene 20243,121.003,245.003,103.003,152.003,152.001,106,300
15 ene 20243,121.003,185.003,121.003,174.003,174.00289,600
12 ene 20243,208.003,222.003,038.003,103.003,103.001,152,700
11 ene 20243,155.003,208.003,134.003,207.003,207.00602,100
10 ene 20243,076.003,129.003,076.003,104.003,104.00507,600
09 ene 20243,101.003,170.003,086.003,102.003,102.00548,500
05 ene 20243,062.003,073.002,990.502,996.502,996.50674,500
04 ene 20243,042.003,097.002,980.003,075.003,075.00610,700
29 dic 20233,146.003,164.003,095.003,112.003,112.00468,800
28 dic 20233,140.003,144.003,108.003,138.003,138.00357,100
28 dic 202386 Dividendo
28 dic 20233:1 División de acciones
27 dic 20233,103.333,181.003,099.673,164.333,078.33738,900
26 dic 20233,043.673,085.003,035.333,082.332,998.56319,800
25 dic 20233,074.333,083.003,041.333,046.672,963.86249,000
22 dic 20233,080.003,108.673,070.003,074.332,990.78454,500
21 dic 20233,039.003,062.673,027.333,052.672,969.70388,800
20 dic 20233,046.673,095.673,039.003,068.332,984.94618,000
19 dic 20232,986.673,049.672,985.333,022.332,940.19509,100
18 dic 20233,026.673,050.002,974.003,011.672,929.82513,000
15 dic 20233,052.333,117.333,027.333,033.002,950.57811,800
14 dic 20233,063.003,105.673,042.003,052.332,969.38750,000
13 dic 20232,967.333,055.672,962.673,046.672,963.86630,900
*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...