J-Stream Inc. (4308.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 | 375.00 | 375.00 | 372.00 | 375.00 | 375.00 | 16,000 |
| 27 jun 2024 | 372.00 | 374.00 | 371.00 | 372.00 | 372.00 | 16,700 |
| 26 jun 2024 | 371.00 | 373.00 | 371.00 | 372.00 | 372.00 | 26,900 |
| 25 jun 2024 | 374.00 | 375.00 | 370.00 | 371.00 | 371.00 | 22,600 |
| 24 jun 2024 | 373.00 | 374.00 | 371.00 | 371.00 | 371.00 | 28,400 |
| 21 jun 2024 | 375.00 | 376.00 | 372.00 | 373.00 | 373.00 | 34,200 |
| 20 jun 2024 | 373.00 | 377.00 | 373.00 | 373.00 | 373.00 | 8,400 |
| 19 jun 2024 | 377.00 | 377.00 | 373.00 | 375.00 | 375.00 | 30,100 |
| 18 jun 2024 | 374.00 | 380.00 | 374.00 | 376.00 | 376.00 | 25,500 |
| 17 jun 2024 | 374.00 | 376.00 | 374.00 | 375.00 | 375.00 | 8,100 |
| 14 jun 2024 | 373.00 | 378.00 | 373.00 | 374.00 | 374.00 | 21,200 |
| 13 jun 2024 | 381.00 | 382.00 | 375.00 | 378.00 | 378.00 | 38,800 |
| 12 jun 2024 | 386.00 | 386.00 | 380.00 | 381.00 | 381.00 | 22,900 |
| 11 jun 2024 | 396.00 | 396.00 | 387.00 | 387.00 | 387.00 | 19,500 |
| 10 jun 2024 | 395.00 | 397.00 | 387.00 | 394.00 | 394.00 | 51,800 |
| 07 jun 2024 | 379.00 | 390.00 | 377.00 | 390.00 | 390.00 | 87,800 |
| 06 jun 2024 | 378.00 | 379.00 | 373.00 | 379.00 | 379.00 | 19,000 |
| 05 jun 2024 | 375.00 | 379.00 | 375.00 | 376.00 | 376.00 | 8,300 |
| 04 jun 2024 | 373.00 | 377.00 | 373.00 | 377.00 | 377.00 | 16,500 |
| 03 jun 2024 | 379.00 | 379.00 | 373.00 | 374.00 | 374.00 | 21,400 |
| 31 may 2024 | 374.00 | 377.00 | 374.00 | 376.00 | 376.00 | 5,400 |
| 30 may 2024 | 374.00 | 377.00 | 373.00 | 377.00 | 377.00 | 15,200 |
| 29 may 2024 | 377.00 | 379.00 | 377.00 | 377.00 | 377.00 | 6,600 |
| 28 may 2024 | 378.00 | 379.00 | 377.00 | 377.00 | 377.00 | 10,900 |
| 27 may 2024 | 378.00 | 378.00 | 374.00 | 377.00 | 377.00 | 5,000 |
| 24 may 2024 | 374.00 | 377.00 | 374.00 | 375.00 | 375.00 | 9,300 |
| 23 may 2024 | 378.00 | 378.00 | 375.00 | 378.00 | 378.00 | 8,400 |
| 22 may 2024 | 377.00 | 378.00 | 375.00 | 378.00 | 378.00 | 13,900 |
| 21 may 2024 | 376.00 | 380.00 | 375.00 | 378.00 | 378.00 | 6,000 |
| 20 may 2024 | 378.00 | 382.00 | 375.00 | 375.00 | 375.00 | 13,800 |
| 17 may 2024 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | 13,400 |
| 16 may 2024 | 379.00 | 379.00 | 376.00 | 377.00 | 377.00 | 4,100 |
| 15 may 2024 | 379.00 | 380.00 | 378.00 | 379.00 | 379.00 | 9,900 |
| 14 may 2024 | 375.00 | 379.00 | 375.00 | 378.00 | 378.00 | 6,100 |
| 13 may 2024 | 378.00 | 380.00 | 375.00 | 375.00 | 375.00 | 11,300 |
| 10 may 2024 | 381.00 | 381.00 | 376.00 | 376.00 | 376.00 | 14,000 |
| 09 may 2024 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 24,400 |
| 08 may 2024 | 377.00 | 382.00 | 377.00 | 379.00 | 379.00 | 12,800 |
| 07 may 2024 | 377.00 | 380.00 | 375.00 | 377.00 | 377.00 | 18,000 |
| 02 may 2024 | 379.00 | 380.00 | 375.00 | 376.00 | 376.00 | 14,600 |
| 01 may 2024 | 381.00 | 384.00 | 368.00 | 379.00 | 379.00 | 91,400 |
| 30 abr 2024 | 381.00 | 395.00 | 377.00 | 392.00 | 392.00 | 58,400 |
| 26 abr 2024 | 377.00 | 382.00 | 377.00 | 381.00 | 381.00 | 12,700 |
| 25 abr 2024 | 382.00 | 383.00 | 377.00 | 377.00 | 377.00 | 10,500 |
| 24 abr 2024 | 371.00 | 381.00 | 371.00 | 381.00 | 381.00 | 21,700 |
| 23 abr 2024 | 368.00 | 371.00 | 365.00 | 370.00 | 370.00 | 15,500 |
| 22 abr 2024 | 365.00 | 370.00 | 364.00 | 369.00 | 369.00 | 18,700 |
| 19 abr 2024 | 367.00 | 367.00 | 360.00 | 361.00 | 361.00 | 46,100 |
| 18 abr 2024 | 370.00 | 371.00 | 366.00 | 369.00 | 369.00 | 9,400 |
| 17 abr 2024 | 375.00 | 375.00 | 365.00 | 366.00 | 366.00 | 32,800 |
| 16 abr 2024 | 382.00 | 382.00 | 374.00 | 374.00 | 374.00 | 44,100 |
| 15 abr 2024 | 385.00 | 385.00 | 376.00 | 379.00 | 379.00 | 44,700 |
| 12 abr 2024 | 383.00 | 386.00 | 382.00 | 385.00 | 385.00 | 18,100 |
| 11 abr 2024 | 384.00 | 385.00 | 381.00 | 385.00 | 385.00 | 14,100 |
| 10 abr 2024 | 388.00 | 388.00 | 382.00 | 385.00 | 385.00 | 11,000 |
| 09 abr 2024 | 382.00 | 388.00 | 381.00 | 388.00 | 388.00 | 22,800 |
| 08 abr 2024 | 389.00 | 389.00 | 382.00 | 382.00 | 382.00 | 18,100 |
| 05 abr 2024 | 388.00 | 389.00 | 385.00 | 386.00 | 386.00 | 14,800 |
| 04 abr 2024 | 391.00 | 391.00 | 385.00 | 390.00 | 390.00 | 25,600 |
| 03 abr 2024 | 390.00 | 390.00 | 387.00 | 387.00 | 387.00 | 20,700 |
| 02 abr 2024 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | 19,000 |
| 01 abr 2024 | 397.00 | 398.00 | 391.00 | 392.00 | 392.00 | 24,100 |
| 29 mar 2024 | 401.00 | 401.00 | 393.00 | 396.00 | 396.00 | 23,500 |
| 28 mar 2024 | 395.00 | 405.00 | 387.00 | 396.00 | 396.00 | 95,300 |
| 28 mar 2024 | 16 Dividendo | |||||
| 27 mar 2024 | 397.00 | 403.00 | 397.00 | 402.00 | 386.00 | 36,800 |
| 26 mar 2024 | 395.00 | 403.00 | 395.00 | 399.00 | 383.12 | 37,000 |
| 25 mar 2024 | 404.00 | 404.00 | 397.00 | 397.00 | 381.20 | 50,600 |
| 22 mar 2024 | 404.00 | 405.00 | 400.00 | 403.00 | 386.96 | 21,200 |
| 21 mar 2024 | 402.00 | 404.00 | 400.00 | 404.00 | 387.92 | 29,500 |
| 19 mar 2024 | 398.00 | 401.00 | 398.00 | 401.00 | 385.04 | 17,000 |
| 18 mar 2024 | 392.00 | 400.00 | 391.00 | 398.00 | 382.16 | 25,000 |
| 15 mar 2024 | 391.00 | 397.00 | 390.00 | 390.00 | 374.48 | 21,700 |
| 14 mar 2024 | 392.00 | 394.00 | 390.00 | 391.00 | 375.44 | 19,500 |
| 13 mar 2024 | 397.00 | 397.00 | 392.00 | 392.00 | 376.40 | 17,700 |
| 12 mar 2024 | 393.00 | 399.00 | 392.00 | 397.00 | 381.20 | 15,100 |
| 11 mar 2024 | 394.00 | 398.00 | 391.00 | 393.00 | 377.36 | 39,300 |
| 08 mar 2024 | 390.00 | 401.00 | 390.00 | 396.00 | 380.24 | 40,600 |
| 07 mar 2024 | 402.00 | 404.00 | 392.00 | 394.00 | 378.32 | 54,500 |
| 06 mar 2024 | 392.00 | 407.00 | 392.00 | 401.00 | 385.04 | 50,100 |
| 05 mar 2024 | 395.00 | 397.00 | 392.00 | 394.00 | 378.32 | 29,500 |
| 04 mar 2024 | 395.00 | 402.00 | 394.00 | 397.00 | 381.20 | 42,100 |
| 01 mar 2024 | 403.00 | 403.00 | 393.00 | 394.00 | 378.32 | 43,900 |
| 29 feb 2024 | 408.00 | 408.00 | 397.00 | 398.00 | 382.16 | 40,500 |
| 28 feb 2024 | 398.00 | 407.00 | 398.00 | 404.00 | 387.92 | 71,500 |
| 27 feb 2024 | 392.00 | 399.00 | 391.00 | 397.00 | 381.20 | 44,900 |
| 26 feb 2024 | 385.00 | 395.00 | 384.00 | 392.00 | 376.40 | 37,500 |
| 22 feb 2024 | 397.00 | 397.00 | 385.00 | 388.00 | 372.56 | 30,300 |
| 21 feb 2024 | 398.00 | 398.00 | 389.00 | 390.00 | 374.48 | 26,200 |
| 20 feb 2024 | 385.00 | 395.00 | 384.00 | 395.00 | 379.28 | 54,400 |
| 19 feb 2024 | 377.00 | 385.00 | 377.00 | 381.00 | 365.84 | 20,400 |
| 16 feb 2024 | 375.00 | 381.00 | 372.00 | 377.00 | 362.00 | 26,000 |
| 15 feb 2024 | 380.00 | 380.00 | 372.00 | 375.00 | 360.07 | 49,500 |
| 14 feb 2024 | 383.00 | 384.00 | 378.00 | 382.00 | 366.80 | 52,100 |
| 13 feb 2024 | 387.00 | 391.00 | 384.00 | 384.00 | 368.72 | 26,900 |
| 09 feb 2024 | 390.00 | 393.00 | 383.00 | 384.00 | 368.72 | 20,200 |
| 08 feb 2024 | 386.00 | 396.00 | 382.00 | 390.00 | 374.48 | 60,700 |
| 07 feb 2024 | 393.00 | 393.00 | 385.00 | 386.00 | 370.64 | 31,800 |
| 06 feb 2024 | 390.00 | 395.00 | 384.00 | 388.00 | 372.56 | 39,200 |
| 05 feb 2024 | 395.00 | 395.00 | 385.00 | 389.00 | 373.52 | 147,400 |
| *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.