SOLXYZ Co., Ltd. (4284.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 | 320.00 | 322.00 | 319.00 | 321.00 | 321.00 | 24,600 |
| 27 jun 2024 | 322.00 | 324.00 | 321.00 | 321.00 | 321.00 | 18,500 |
| 26 jun 2024 | 320.00 | 324.00 | 319.00 | 324.00 | 324.00 | 19,900 |
| 25 jun 2024 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 20,600 |
| 24 jun 2024 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 26,100 |
| 21 jun 2024 | 318.00 | 320.00 | 317.00 | 317.00 | 317.00 | 29,000 |
| 20 jun 2024 | 323.00 | 323.00 | 317.00 | 317.00 | 317.00 | 30,000 |
| 19 jun 2024 | 321.00 | 324.00 | 318.00 | 318.00 | 318.00 | 15,100 |
| 18 jun 2024 | 319.00 | 322.00 | 317.00 | 318.00 | 318.00 | 20,100 |
| 17 jun 2024 | 320.00 | 322.00 | 316.00 | 322.00 | 322.00 | 37,700 |
| 14 jun 2024 | 322.00 | 328.00 | 321.00 | 322.00 | 322.00 | 23,000 |
| 13 jun 2024 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | 25,200 |
| 12 jun 2024 | 321.00 | 331.00 | 321.00 | 330.00 | 330.00 | 54,600 |
| 11 jun 2024 | 316.00 | 326.00 | 314.00 | 323.00 | 323.00 | 80,700 |
| 10 jun 2024 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 16,000 |
| 07 jun 2024 | 315.00 | 316.00 | 314.00 | 314.00 | 314.00 | 14,900 |
| 06 jun 2024 | 313.00 | 318.00 | 312.00 | 317.00 | 317.00 | 74,700 |
| 05 jun 2024 | 313.00 | 315.00 | 312.00 | 312.00 | 312.00 | 25,200 |
| 04 jun 2024 | 313.00 | 316.00 | 313.00 | 314.00 | 314.00 | 20,200 |
| 03 jun 2024 | 314.00 | 316.00 | 313.00 | 314.00 | 314.00 | 17,100 |
| 31 may 2024 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 13,100 |
| 30 may 2024 | 312.00 | 313.00 | 307.00 | 312.00 | 312.00 | 55,200 |
| 29 may 2024 | 315.00 | 316.00 | 311.00 | 311.00 | 311.00 | 70,900 |
| 28 may 2024 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | 26,600 |
| 27 may 2024 | 318.00 | 318.00 | 315.00 | 317.00 | 317.00 | 30,500 |
| 24 may 2024 | 316.00 | 318.00 | 315.00 | 318.00 | 318.00 | 20,300 |
| 23 may 2024 | 318.00 | 319.00 | 315.00 | 317.00 | 317.00 | 45,100 |
| 22 may 2024 | 320.00 | 320.00 | 317.00 | 319.00 | 319.00 | 21,400 |
| 21 may 2024 | 320.00 | 320.00 | 317.00 | 319.00 | 319.00 | 47,200 |
| 20 may 2024 | 319.00 | 321.00 | 318.00 | 320.00 | 320.00 | 18,000 |
| 17 may 2024 | 322.00 | 322.00 | 317.00 | 317.00 | 317.00 | 33,700 |
| 16 may 2024 | 320.00 | 320.00 | 317.00 | 320.00 | 320.00 | 45,200 |
| 15 may 2024 | 319.00 | 325.00 | 319.00 | 319.00 | 319.00 | 66,500 |
| 14 may 2024 | 319.00 | 321.00 | 317.00 | 318.00 | 318.00 | 45,100 |
| 13 may 2024 | 321.00 | 323.00 | 318.00 | 319.00 | 319.00 | 97,500 |
| 10 may 2024 | 333.00 | 339.00 | 330.00 | 335.00 | 335.00 | 86,100 |
| 09 may 2024 | 331.00 | 335.00 | 330.00 | 330.00 | 330.00 | 33,800 |
| 08 may 2024 | 331.00 | 332.00 | 328.00 | 328.00 | 328.00 | 48,400 |
| 07 may 2024 | 325.00 | 329.00 | 325.00 | 328.00 | 328.00 | 45,700 |
| 02 may 2024 | 325.00 | 326.00 | 324.00 | 324.00 | 324.00 | 18,000 |
| 01 may 2024 | 323.00 | 325.00 | 323.00 | 324.00 | 324.00 | 8,100 |
| 30 abr 2024 | 326.00 | 326.00 | 320.00 | 324.00 | 324.00 | 60,800 |
| 26 abr 2024 | 322.00 | 324.00 | 318.00 | 319.00 | 319.00 | 176,600 |
| 25 abr 2024 | 324.00 | 324.00 | 321.00 | 321.00 | 321.00 | 28,900 |
| 24 abr 2024 | 323.00 | 324.00 | 321.00 | 321.00 | 321.00 | 74,400 |
| 23 abr 2024 | 324.00 | 325.00 | 322.00 | 323.00 | 323.00 | 24,600 |
| 22 abr 2024 | 316.00 | 324.00 | 316.00 | 322.00 | 322.00 | 59,300 |
| 19 abr 2024 | 320.00 | 321.00 | 315.00 | 317.00 | 317.00 | 83,100 |
| 18 abr 2024 | 319.00 | 323.00 | 319.00 | 320.00 | 320.00 | 33,900 |
| 17 abr 2024 | 326.00 | 326.00 | 319.00 | 320.00 | 320.00 | 143,800 |
| 16 abr 2024 | 330.00 | 331.00 | 325.00 | 326.00 | 326.00 | 105,000 |
| 15 abr 2024 | 331.00 | 332.00 | 330.00 | 331.00 | 331.00 | 53,400 |
| 12 abr 2024 | 336.00 | 337.00 | 333.00 | 333.00 | 333.00 | 36,900 |
| 11 abr 2024 | 334.00 | 336.00 | 332.00 | 336.00 | 336.00 | 22,000 |
| 10 abr 2024 | 333.00 | 337.00 | 333.00 | 335.00 | 335.00 | 38,600 |
| 09 abr 2024 | 332.00 | 335.00 | 330.00 | 333.00 | 333.00 | 76,300 |
| 08 abr 2024 | 335.00 | 335.00 | 330.00 | 332.00 | 332.00 | 66,900 |
| 05 abr 2024 | 335.00 | 336.00 | 330.00 | 332.00 | 332.00 | 83,300 |
| 04 abr 2024 | 336.00 | 338.00 | 335.00 | 335.00 | 335.00 | 55,300 |
| 03 abr 2024 | 337.00 | 339.00 | 336.00 | 336.00 | 336.00 | 44,000 |
| 02 abr 2024 | 342.00 | 342.00 | 336.00 | 337.00 | 337.00 | 91,500 |
| 01 abr 2024 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | 30,500 |
| 29 mar 2024 | 339.00 | 343.00 | 338.00 | 342.00 | 342.00 | 75,100 |
| 28 mar 2024 | 340.00 | 342.00 | 337.00 | 337.00 | 337.00 | 68,100 |
| 27 mar 2024 | 341.00 | 342.00 | 339.00 | 339.00 | 339.00 | 42,500 |
| 26 mar 2024 | 340.00 | 342.00 | 339.00 | 341.00 | 341.00 | 94,000 |
| 25 mar 2024 | 345.00 | 348.00 | 342.00 | 342.00 | 342.00 | 64,300 |
| 22 mar 2024 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | 54,900 |
| 21 mar 2024 | 346.00 | 346.00 | 341.00 | 341.00 | 341.00 | 42,200 |
| 19 mar 2024 | 343.00 | 344.00 | 340.00 | 344.00 | 344.00 | 45,800 |
| 18 mar 2024 | 337.00 | 350.00 | 336.00 | 346.00 | 346.00 | 119,400 |
| 15 mar 2024 | 336.00 | 337.00 | 335.00 | 335.00 | 335.00 | 21,200 |
| 14 mar 2024 | 335.00 | 339.00 | 335.00 | 336.00 | 336.00 | 38,600 |
| 13 mar 2024 | 337.00 | 338.00 | 333.00 | 334.00 | 334.00 | 47,700 |
| 12 mar 2024 | 333.00 | 338.00 | 329.00 | 335.00 | 335.00 | 64,000 |
| 11 mar 2024 | 338.00 | 340.00 | 328.00 | 333.00 | 333.00 | 207,300 |
| 08 mar 2024 | 344.00 | 347.00 | 342.00 | 342.00 | 342.00 | 59,100 |
| 07 mar 2024 | 345.00 | 353.00 | 344.00 | 344.00 | 344.00 | 154,300 |
| 06 mar 2024 | 335.00 | 342.00 | 335.00 | 339.00 | 339.00 | 77,400 |
| 05 mar 2024 | 339.00 | 339.00 | 332.00 | 335.00 | 335.00 | 117,800 |
| 04 mar 2024 | 342.00 | 342.00 | 337.00 | 338.00 | 338.00 | 91,700 |
| 01 mar 2024 | 343.00 | 344.00 | 338.00 | 341.00 | 341.00 | 78,800 |
| 29 feb 2024 | 345.00 | 346.00 | 339.00 | 343.00 | 343.00 | 123,900 |
| 28 feb 2024 | 346.00 | 350.00 | 345.00 | 345.00 | 345.00 | 47,500 |
| 27 feb 2024 | 348.00 | 350.00 | 345.00 | 345.00 | 345.00 | 54,400 |
| 26 feb 2024 | 348.00 | 351.00 | 342.00 | 347.00 | 347.00 | 184,500 |
| 22 feb 2024 | 347.00 | 350.00 | 342.00 | 345.00 | 345.00 | 105,500 |
| 21 feb 2024 | 345.00 | 347.00 | 343.00 | 345.00 | 345.00 | 52,100 |
| 20 feb 2024 | 348.00 | 351.00 | 343.00 | 345.00 | 345.00 | 178,100 |
| 19 feb 2024 | 340.00 | 346.00 | 337.00 | 342.00 | 342.00 | 116,700 |
| 16 feb 2024 | 336.00 | 342.00 | 333.00 | 338.00 | 338.00 | 124,200 |
| 15 feb 2024 | 345.00 | 345.00 | 332.00 | 332.00 | 332.00 | 325,800 |
| 14 feb 2024 | 351.00 | 351.00 | 341.00 | 344.00 | 344.00 | 208,600 |
| 13 feb 2024 | 349.00 | 354.00 | 346.00 | 351.00 | 351.00 | 771,800 |
| 09 feb 2024 | 405.00 | 413.00 | 405.00 | 413.00 | 413.00 | 140,200 |
| 08 feb 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | 3,200 |
| 07 feb 2024 | 404.00 | 404.00 | 401.00 | 404.00 | 404.00 | 78,100 |
| 06 feb 2024 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | 63,700 |
| 05 feb 2024 | 407.00 | 407.00 | 403.00 | 405.00 | 405.00 | 49,400 |
| 02 feb 2024 | 404.00 | 408.00 | 403.00 | 408.00 | 408.00 | 36,500 |
| *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.