U.S. markets open in 5 hours 33 minutes

Nomura Research Institute, Ltd. (4307.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
4,541.00-37.00 (-0.81%)
Al cierre: 03:15PM JST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20244,540.004,541.004,484.004,541.004,541.001,061,100
26 jun 20244,500.004,578.004,477.004,578.004,578.001,728,900
25 jun 20244,410.004,529.004,408.004,524.004,524.002,046,900
24 jun 20244,365.004,409.004,346.004,388.004,388.001,194,100
21 jun 20244,350.004,471.004,306.004,372.004,372.002,216,300
20 jun 20244,277.004,300.004,235.004,292.004,292.001,004,800
19 jun 20244,245.004,278.004,218.004,273.004,273.001,057,100
18 jun 20244,230.004,248.004,211.004,232.004,232.00989,900
17 jun 20244,230.004,230.004,149.004,221.004,221.001,043,400
14 jun 20244,162.004,244.004,150.004,230.004,230.001,698,800
13 jun 20244,198.004,227.004,148.004,193.004,193.00975,000
12 jun 20244,148.004,187.004,094.004,169.004,169.001,466,000
11 jun 20244,200.004,268.004,174.004,218.004,218.001,271,900
10 jun 20244,158.004,228.004,150.004,225.004,225.00679,100
07 jun 20244,150.004,175.004,133.004,158.004,158.00878,500
06 jun 20244,198.004,223.004,142.004,150.004,150.00969,500
05 jun 20244,109.004,153.004,084.004,151.004,151.001,327,300
04 jun 20244,200.004,223.004,168.004,180.004,180.001,084,900
03 jun 20244,209.004,225.004,153.004,195.004,195.001,257,000
31 may 20244,140.004,211.004,125.004,204.004,204.003,418,100
30 may 20244,083.004,150.004,073.004,150.004,150.001,419,100
29 may 20244,110.004,169.004,085.004,085.004,085.001,233,700
28 may 20244,168.004,205.004,156.004,166.004,166.00768,900
27 may 20244,172.004,210.004,149.004,202.004,202.00954,900
24 may 20244,142.004,194.004,130.004,194.004,194.001,129,400
23 may 20244,221.004,239.004,159.004,186.004,186.001,347,900
22 may 20244,210.004,265.004,190.004,221.004,221.001,296,200
21 may 20244,280.004,332.004,256.004,256.004,256.001,804,000
20 may 20244,150.004,262.004,143.004,206.004,206.001,529,700
17 may 20244,200.004,256.004,176.004,202.004,202.001,369,200
16 may 20244,256.004,292.004,187.004,224.004,224.001,755,000
15 may 20244,203.004,244.004,181.004,213.004,213.001,644,200
14 may 20244,072.004,165.004,065.004,165.004,165.001,580,000
13 may 20244,053.004,069.004,034.004,059.004,059.001,075,000
10 may 20244,094.004,127.004,051.004,074.004,074.00948,400
09 may 20244,100.004,121.004,052.004,054.004,054.001,230,300
08 may 20244,112.004,153.004,075.004,075.004,075.001,276,900
07 may 20244,079.004,154.004,035.004,152.004,152.002,505,800
02 may 20243,913.003,983.003,890.003,958.003,958.001,858,000
01 may 20243,872.003,916.003,789.003,916.003,916.002,529,000
30 abr 20243,959.003,970.003,816.003,835.003,835.002,679,000
26 abr 20244,064.004,074.003,821.003,940.003,940.004,135,900
25 abr 20243,955.004,008.003,929.003,955.003,955.001,620,400
24 abr 20243,959.004,025.003,958.004,025.004,025.001,454,600
23 abr 20244,000.004,000.003,923.003,938.003,938.001,151,700
22 abr 20243,918.003,976.003,918.003,973.003,973.00995,300
19 abr 20243,897.003,911.003,821.003,884.003,884.001,430,100
18 abr 20243,882.003,944.003,860.003,927.003,927.001,101,800
17 abr 20243,931.003,945.003,847.003,893.003,893.001,497,500
16 abr 20243,917.003,958.003,873.003,930.003,930.001,735,900
15 abr 20244,024.004,045.003,931.003,981.003,981.001,913,700
12 abr 20244,121.004,136.004,046.004,066.004,066.001,611,200
11 abr 20244,086.004,102.004,053.004,099.004,099.001,227,300
10 abr 20244,250.004,257.004,179.004,191.004,191.00767,100
09 abr 20244,170.004,247.004,165.004,231.004,231.00985,100
08 abr 20244,235.004,239.004,144.004,162.004,162.001,095,300
05 abr 20244,146.004,242.004,100.004,222.004,222.001,280,900
04 abr 20244,135.004,246.004,088.004,189.004,189.001,407,600
03 abr 20244,110.004,123.004,041.004,096.004,096.001,377,900
02 abr 20244,203.004,228.004,140.004,178.004,178.001,316,300
01 abr 20244,288.004,290.004,177.004,206.004,206.00954,600
29 mar 20244,263.004,276.004,212.004,233.004,233.00288,900
28 mar 20244,375.004,377.004,237.004,257.004,257.001,095,600
28 mar 202429 Dividendo
27 mar 20244,240.004,382.004,233.004,334.004,305.001,734,400
26 mar 20244,180.004,210.004,144.004,200.004,171.90995,000
25 mar 20244,270.004,306.004,188.004,196.004,167.921,383,500
22 mar 20244,252.004,274.004,152.004,205.004,176.861,910,200
21 mar 20244,225.004,314.004,225.004,296.004,267.251,780,700
19 mar 20244,145.004,203.004,092.004,193.004,164.941,595,000
18 mar 20244,071.004,208.004,062.004,182.004,154.021,274,400
15 mar 20244,156.004,169.004,086.004,096.004,068.592,013,200
14 mar 20244,116.004,162.004,111.004,162.004,134.151,460,600
13 mar 20244,258.004,271.004,162.004,186.004,157.991,333,100
12 mar 20244,197.004,239.004,117.004,229.004,200.701,357,300
11 mar 20244,263.004,295.004,201.004,267.004,238.451,066,300
08 mar 20244,358.004,389.004,320.004,347.004,317.911,307,200
07 mar 20244,364.004,449.004,360.004,401.004,371.551,138,700
06 mar 20244,399.004,439.004,355.004,394.004,364.601,707,800
05 mar 20244,213.004,471.004,201.004,431.004,401.352,358,300
04 mar 20244,215.004,313.004,202.004,239.004,210.641,297,900
01 mar 20244,213.004,221.004,163.004,220.004,191.761,111,200
29 feb 20244,077.004,217.004,071.004,204.004,175.872,787,400
28 feb 20244,120.004,150.004,064.004,138.004,110.311,274,600
27 feb 20244,161.004,205.004,141.004,158.004,130.181,045,400
26 feb 20244,163.004,224.004,139.004,179.004,151.041,180,600
22 feb 20244,050.004,186.004,049.004,180.004,152.031,524,100
21 feb 20244,044.004,118.003,995.004,071.004,043.761,376,500
20 feb 20244,109.004,122.004,035.004,082.004,054.691,192,700
19 feb 20244,120.004,140.004,035.004,088.004,060.651,261,000
16 feb 20244,168.004,175.004,110.004,135.004,107.331,227,100
15 feb 20244,194.004,198.004,102.004,128.004,100.381,368,800
14 feb 20244,159.004,184.004,129.004,177.004,149.051,833,200
13 feb 20244,182.004,356.004,182.004,266.004,237.462,555,100
09 feb 20244,165.004,181.004,086.004,121.004,093.431,632,500
08 feb 20244,281.004,281.004,164.004,176.004,148.061,392,700
07 feb 20244,110.004,258.004,105.004,230.004,201.701,977,200
06 feb 20244,126.004,186.004,115.004,115.004,087.471,395,200
05 feb 20244,211.004,214.004,112.004,143.004,115.281,606,100
02 feb 20244,182.004,227.004,154.004,189.004,160.971,913,800
*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...