Daiki Axis Co., Ltd. (4245.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 728.00 | 737.00 | 728.00 | 735.00 | 735.00 | 13,700 |
| 13 jun 2024 | 732.00 | 732.00 | 728.00 | 730.00 | 730.00 | 11,600 |
| 12 jun 2024 | 728.00 | 731.00 | 728.00 | 731.00 | 731.00 | 6,300 |
| 11 jun 2024 | 731.00 | 731.00 | 725.00 | 727.00 | 727.00 | 9,600 |
| 10 jun 2024 | 727.00 | 731.00 | 726.00 | 727.00 | 727.00 | 10,600 |
| 07 jun 2024 | 727.00 | 727.00 | 723.00 | 725.00 | 725.00 | 13,400 |
| 06 jun 2024 | 728.00 | 728.00 | 724.00 | 727.00 | 727.00 | 13,000 |
| 05 jun 2024 | 729.00 | 731.00 | 726.00 | 726.00 | 726.00 | 20,500 |
| 04 jun 2024 | 731.00 | 736.00 | 730.00 | 730.00 | 730.00 | 21,400 |
| 03 jun 2024 | 732.00 | 740.00 | 726.00 | 730.00 | 730.00 | 61,700 |
| 31 may 2024 | 723.00 | 830.00 | 723.00 | 728.00 | 728.00 | 1,019,400 |
| 30 may 2024 | 725.00 | 729.00 | 719.00 | 721.00 | 721.00 | 13,800 |
| 29 may 2024 | 740.00 | 741.00 | 726.00 | 726.00 | 726.00 | 15,800 |
| 28 may 2024 | 738.00 | 741.00 | 737.00 | 740.00 | 740.00 | 7,000 |
| 27 may 2024 | 740.00 | 740.00 | 736.00 | 738.00 | 738.00 | 5,000 |
| 24 may 2024 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 9,500 |
| 23 may 2024 | 740.00 | 740.00 | 736.00 | 737.00 | 737.00 | 4,300 |
| 22 may 2024 | 742.00 | 744.00 | 735.00 | 736.00 | 736.00 | 8,100 |
| 21 may 2024 | 752.00 | 754.00 | 736.00 | 736.00 | 736.00 | 19,400 |
| 20 may 2024 | 757.00 | 764.00 | 752.00 | 752.00 | 752.00 | 31,600 |
| 17 may 2024 | 730.00 | 744.00 | 728.00 | 744.00 | 744.00 | 24,700 |
| 16 may 2024 | 730.00 | 734.00 | 726.00 | 726.00 | 726.00 | 9,500 |
| 15 may 2024 | 735.00 | 736.00 | 728.00 | 730.00 | 730.00 | 24,400 |
| 14 may 2024 | 716.00 | 725.00 | 715.00 | 725.00 | 725.00 | 23,600 |
| 13 may 2024 | 713.00 | 719.00 | 713.00 | 719.00 | 719.00 | 3,400 |
| 10 may 2024 | 716.00 | 718.00 | 711.00 | 713.00 | 713.00 | 12,200 |
| 09 may 2024 | 713.00 | 719.00 | 711.00 | 716.00 | 716.00 | 19,600 |
| 08 may 2024 | 723.00 | 723.00 | 714.00 | 714.00 | 714.00 | 9,400 |
| 07 may 2024 | 723.00 | 726.00 | 716.00 | 720.00 | 720.00 | 17,300 |
| 02 may 2024 | 718.00 | 723.00 | 718.00 | 720.00 | 720.00 | 9,200 |
| 01 may 2024 | 707.00 | 720.00 | 707.00 | 718.00 | 718.00 | 8,600 |
| 30 abr 2024 | 708.00 | 717.00 | 707.00 | 710.00 | 710.00 | 19,200 |
| 26 abr 2024 | 722.00 | 724.00 | 705.00 | 705.00 | 705.00 | 79,400 |
| 25 abr 2024 | 727.00 | 728.00 | 721.00 | 724.00 | 724.00 | 11,000 |
| 24 abr 2024 | 731.00 | 732.00 | 727.00 | 727.00 | 727.00 | 10,800 |
| 23 abr 2024 | 726.00 | 733.00 | 724.00 | 733.00 | 733.00 | 10,900 |
| 22 abr 2024 | 730.00 | 730.00 | 719.00 | 726.00 | 726.00 | 23,400 |
| 19 abr 2024 | 724.00 | 724.00 | 706.00 | 714.00 | 714.00 | 15,900 |
| 18 abr 2024 | 714.00 | 727.00 | 714.00 | 724.00 | 724.00 | 13,500 |
| 17 abr 2024 | 720.00 | 724.00 | 706.00 | 714.00 | 714.00 | 34,400 |
| 16 abr 2024 | 729.00 | 729.00 | 720.00 | 720.00 | 720.00 | 23,400 |
| 15 abr 2024 | 733.00 | 735.00 | 729.00 | 730.00 | 730.00 | 20,600 |
| 12 abr 2024 | 736.00 | 739.00 | 735.00 | 739.00 | 739.00 | 8,400 |
| 11 abr 2024 | 744.00 | 744.00 | 736.00 | 736.00 | 736.00 | 20,600 |
| 10 abr 2024 | 734.00 | 748.00 | 734.00 | 748.00 | 748.00 | 20,300 |
| 09 abr 2024 | 734.00 | 734.00 | 729.00 | 731.00 | 731.00 | 14,700 |
| 08 abr 2024 | 740.00 | 741.00 | 729.00 | 731.00 | 731.00 | 22,000 |
| 05 abr 2024 | 744.00 | 750.00 | 719.00 | 736.00 | 736.00 | 48,500 |
| 04 abr 2024 | 750.00 | 753.00 | 745.00 | 753.00 | 753.00 | 14,600 |
| 03 abr 2024 | 746.00 | 755.00 | 743.00 | 750.00 | 750.00 | 14,400 |
| 02 abr 2024 | 768.00 | 770.00 | 754.00 | 756.00 | 756.00 | 26,900 |
| 01 abr 2024 | 770.00 | 783.00 | 758.00 | 768.00 | 768.00 | 59,800 |
| 29 mar 2024 | 760.00 | 766.00 | 752.00 | 761.00 | 761.00 | 40,700 |
| 28 mar 2024 | 739.00 | 758.00 | 733.00 | 756.00 | 756.00 | 108,900 |
| 27 mar 2024 | 780.00 | 836.00 | 740.00 | 746.00 | 746.00 | 1,009,000 |
| 26 mar 2024 | 701.00 | 703.00 | 700.00 | 701.00 | 701.00 | 11,800 |
| 25 mar 2024 | 704.00 | 705.00 | 700.00 | 702.00 | 702.00 | 28,100 |
| 22 mar 2024 | 701.00 | 704.00 | 701.00 | 704.00 | 704.00 | 14,700 |
| 21 mar 2024 | 705.00 | 705.00 | 701.00 | 702.00 | 702.00 | 23,600 |
| 19 mar 2024 | 702.00 | 704.00 | 700.00 | 703.00 | 703.00 | 16,000 |
| 18 mar 2024 | 701.00 | 702.00 | 699.00 | 702.00 | 702.00 | 8,800 |
| 15 mar 2024 | 695.00 | 700.00 | 695.00 | 698.00 | 698.00 | 11,900 |
| 14 mar 2024 | 694.00 | 696.00 | 691.00 | 695.00 | 695.00 | 18,500 |
| 13 mar 2024 | 695.00 | 696.00 | 691.00 | 694.00 | 694.00 | 11,900 |
| 12 mar 2024 | 691.00 | 695.00 | 688.00 | 695.00 | 695.00 | 16,800 |
| 11 mar 2024 | 699.00 | 700.00 | 688.00 | 691.00 | 691.00 | 51,900 |
| 08 mar 2024 | 695.00 | 702.00 | 695.00 | 699.00 | 699.00 | 27,400 |
| 07 mar 2024 | 699.00 | 699.00 | 695.00 | 699.00 | 699.00 | 19,500 |
| 06 mar 2024 | 699.00 | 700.00 | 696.00 | 696.00 | 696.00 | 16,400 |
| 05 mar 2024 | 694.00 | 700.00 | 694.00 | 700.00 | 700.00 | 16,000 |
| 04 mar 2024 | 699.00 | 699.00 | 694.00 | 696.00 | 696.00 | 37,200 |
| 01 mar 2024 | 701.00 | 702.00 | 698.00 | 698.00 | 698.00 | 13,200 |
| 29 feb 2024 | 701.00 | 702.00 | 698.00 | 700.00 | 700.00 | 22,100 |
| 28 feb 2024 | 700.00 | 707.00 | 700.00 | 701.00 | 701.00 | 41,000 |
| 27 feb 2024 | 703.00 | 706.00 | 697.00 | 697.00 | 697.00 | 38,000 |
| 26 feb 2024 | 702.00 | 707.00 | 702.00 | 703.00 | 703.00 | 22,200 |
| 22 feb 2024 | 699.00 | 700.00 | 695.00 | 696.00 | 696.00 | 25,800 |
| 21 feb 2024 | 698.00 | 700.00 | 694.00 | 700.00 | 700.00 | 23,300 |
| 20 feb 2024 | 708.00 | 708.00 | 697.00 | 698.00 | 698.00 | 24,900 |
| 19 feb 2024 | 690.00 | 704.00 | 688.00 | 703.00 | 703.00 | 32,200 |
| 16 feb 2024 | 678.00 | 690.00 | 678.00 | 688.00 | 688.00 | 44,000 |
| 15 feb 2024 | 692.00 | 697.00 | 677.00 | 677.00 | 677.00 | 89,000 |
| 14 feb 2024 | 709.00 | 709.00 | 697.00 | 699.00 | 699.00 | 72,100 |
| 13 feb 2024 | 717.00 | 717.00 | 710.00 | 712.00 | 712.00 | 49,100 |
| 09 feb 2024 | 716.00 | 719.00 | 714.00 | 714.00 | 714.00 | 30,100 |
| 08 feb 2024 | 716.00 | 718.00 | 712.00 | 715.00 | 715.00 | 31,100 |
| 07 feb 2024 | 716.00 | 721.00 | 716.00 | 717.00 | 717.00 | 29,500 |
| 06 feb 2024 | 720.00 | 721.00 | 719.00 | 719.00 | 719.00 | 11,300 |
| 05 feb 2024 | 724.00 | 724.00 | 719.00 | 720.00 | 720.00 | 13,500 |
| 02 feb 2024 | 719.00 | 725.00 | 719.00 | 721.00 | 721.00 | 16,800 |
| 01 feb 2024 | 721.00 | 726.00 | 721.00 | 721.00 | 721.00 | 10,400 |
| 31 ene 2024 | 719.00 | 725.00 | 717.00 | 722.00 | 722.00 | 26,400 |
| 30 ene 2024 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 98,400 |
| 29 ene 2024 | 720.00 | 728.00 | 720.00 | 728.00 | 728.00 | 26,800 |
| 26 ene 2024 | 721.00 | 724.00 | 718.00 | 719.00 | 719.00 | 20,300 |
| 25 ene 2024 | 718.00 | 724.00 | 718.00 | 721.00 | 721.00 | 15,300 |
| 24 ene 2024 | 719.00 | 723.00 | 716.00 | 717.00 | 717.00 | 21,900 |
| 23 ene 2024 | 720.00 | 721.00 | 717.00 | 717.00 | 717.00 | 16,400 |
| 22 ene 2024 | 723.00 | 723.00 | 719.00 | 719.00 | 719.00 | 19,300 |
| 19 ene 2024 | 718.00 | 723.00 | 716.00 | 716.00 | 716.00 | 24,300 |
| *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.