Broadmedia Corporation (4347.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 | 1,801.00 | 1,832.00 | 1,796.00 | 1,824.00 | 1,824.00 | 34,500 |
| 27 jun 2024 | 1,871.00 | 1,871.00 | 1,803.00 | 1,811.00 | 1,811.00 | 32,400 |
| 26 jun 2024 | 1,871.00 | 1,888.00 | 1,865.00 | 1,875.00 | 1,875.00 | 29,700 |
| 25 jun 2024 | 1,823.00 | 1,872.00 | 1,818.00 | 1,860.00 | 1,860.00 | 22,600 |
| 24 jun 2024 | 1,811.00 | 1,844.00 | 1,802.00 | 1,832.00 | 1,832.00 | 26,200 |
| 21 jun 2024 | 1,828.00 | 1,832.00 | 1,810.00 | 1,819.00 | 1,819.00 | 21,400 |
| 20 jun 2024 | 1,836.00 | 1,857.00 | 1,824.00 | 1,828.00 | 1,828.00 | 38,700 |
| 19 jun 2024 | 1,754.00 | 1,816.00 | 1,753.00 | 1,814.00 | 1,814.00 | 51,600 |
| 18 jun 2024 | 1,747.00 | 1,766.00 | 1,744.00 | 1,754.00 | 1,754.00 | 25,700 |
| 17 jun 2024 | 1,711.00 | 1,758.00 | 1,706.00 | 1,749.00 | 1,749.00 | 27,900 |
| 14 jun 2024 | 1,699.00 | 1,727.00 | 1,695.00 | 1,719.00 | 1,719.00 | 29,400 |
| 13 jun 2024 | 1,714.00 | 1,730.00 | 1,681.00 | 1,705.00 | 1,705.00 | 25,500 |
| 12 jun 2024 | 1,711.00 | 1,726.00 | 1,703.00 | 1,713.00 | 1,713.00 | 37,400 |
| 11 jun 2024 | 1,660.00 | 1,718.00 | 1,660.00 | 1,706.00 | 1,706.00 | 47,400 |
| 10 jun 2024 | 1,605.00 | 1,654.00 | 1,600.00 | 1,651.00 | 1,651.00 | 42,800 |
| 07 jun 2024 | 1,581.00 | 1,608.00 | 1,576.00 | 1,601.00 | 1,601.00 | 36,100 |
| 06 jun 2024 | 1,601.00 | 1,623.00 | 1,573.00 | 1,588.00 | 1,588.00 | 39,000 |
| 05 jun 2024 | 1,600.00 | 1,630.00 | 1,598.00 | 1,600.00 | 1,600.00 | 29,700 |
| 04 jun 2024 | 1,580.00 | 1,602.00 | 1,580.00 | 1,595.00 | 1,595.00 | 30,500 |
| 03 jun 2024 | 1,630.00 | 1,630.00 | 1,585.00 | 1,590.00 | 1,590.00 | 38,900 |
| 31 may 2024 | 1,597.00 | 1,624.00 | 1,593.00 | 1,624.00 | 1,624.00 | 23,100 |
| 30 may 2024 | 1,609.00 | 1,625.00 | 1,575.00 | 1,609.00 | 1,609.00 | 35,300 |
| 29 may 2024 | 1,551.00 | 1,675.00 | 1,550.00 | 1,617.00 | 1,617.00 | 275,000 |
| 28 may 2024 | 1,523.00 | 1,577.00 | 1,523.00 | 1,560.00 | 1,560.00 | 42,300 |
| 27 may 2024 | 1,580.00 | 1,580.00 | 1,513.00 | 1,522.00 | 1,522.00 | 50,800 |
| 24 may 2024 | 1,587.00 | 1,604.00 | 1,580.00 | 1,589.00 | 1,589.00 | 88,700 |
| 23 may 2024 | 1,634.00 | 1,638.00 | 1,608.00 | 1,613.00 | 1,613.00 | 79,200 |
| 22 may 2024 | 1,629.00 | 1,660.00 | 1,628.00 | 1,634.00 | 1,634.00 | 67,300 |
| 21 may 2024 | 1,631.00 | 1,645.00 | 1,626.00 | 1,628.00 | 1,628.00 | 29,400 |
| 20 may 2024 | 1,644.00 | 1,652.00 | 1,635.00 | 1,647.00 | 1,647.00 | 30,100 |
| 17 may 2024 | 1,632.00 | 1,648.00 | 1,612.00 | 1,648.00 | 1,648.00 | 35,400 |
| 16 may 2024 | 1,597.00 | 1,635.00 | 1,594.00 | 1,627.00 | 1,627.00 | 42,400 |
| 15 may 2024 | 1,576.00 | 1,609.00 | 1,571.00 | 1,597.00 | 1,597.00 | 96,600 |
| 14 may 2024 | 1,653.00 | 1,673.00 | 1,589.00 | 1,589.00 | 1,589.00 | 229,200 |
| 13 may 2024 | 1,471.00 | 1,656.00 | 1,471.00 | 1,656.00 | 1,656.00 | 649,300 |
| 10 may 2024 | 1,386.00 | 1,389.00 | 1,344.00 | 1,356.00 | 1,356.00 | 65,100 |
| 09 may 2024 | 1,373.00 | 1,396.00 | 1,373.00 | 1,393.00 | 1,393.00 | 58,500 |
| 08 may 2024 | 1,388.00 | 1,405.00 | 1,368.00 | 1,373.00 | 1,373.00 | 50,900 |
| 07 may 2024 | 1,367.00 | 1,392.00 | 1,367.00 | 1,375.00 | 1,375.00 | 31,800 |
| 02 may 2024 | 1,369.00 | 1,384.00 | 1,360.00 | 1,367.00 | 1,367.00 | 29,700 |
| 01 may 2024 | 1,348.00 | 1,376.00 | 1,340.00 | 1,374.00 | 1,374.00 | 51,500 |
| 30 abr 2024 | 1,324.00 | 1,356.00 | 1,324.00 | 1,344.00 | 1,344.00 | 43,200 |
| 26 abr 2024 | 1,331.00 | 1,342.00 | 1,320.00 | 1,325.00 | 1,325.00 | 31,900 |
| 25 abr 2024 | 1,336.00 | 1,368.00 | 1,315.00 | 1,322.00 | 1,322.00 | 88,000 |
| 24 abr 2024 | 1,300.00 | 1,331.00 | 1,295.00 | 1,318.00 | 1,318.00 | 36,900 |
| 23 abr 2024 | 1,300.00 | 1,314.00 | 1,295.00 | 1,300.00 | 1,300.00 | 41,500 |
| 22 abr 2024 | 1,302.00 | 1,304.00 | 1,286.00 | 1,296.00 | 1,296.00 | 16,900 |
| 19 abr 2024 | 1,305.00 | 1,317.00 | 1,277.00 | 1,290.00 | 1,290.00 | 35,400 |
| 18 abr 2024 | 1,266.00 | 1,308.00 | 1,266.00 | 1,300.00 | 1,300.00 | 72,200 |
| 17 abr 2024 | 1,299.00 | 1,309.00 | 1,265.00 | 1,265.00 | 1,265.00 | 55,500 |
| 16 abr 2024 | 1,297.00 | 1,305.00 | 1,289.00 | 1,291.00 | 1,291.00 | 38,500 |
| 15 abr 2024 | 1,294.00 | 1,308.00 | 1,285.00 | 1,301.00 | 1,301.00 | 24,600 |
| 12 abr 2024 | 1,279.00 | 1,304.00 | 1,276.00 | 1,300.00 | 1,300.00 | 24,300 |
| 11 abr 2024 | 1,288.00 | 1,293.00 | 1,276.00 | 1,279.00 | 1,279.00 | 37,100 |
| 10 abr 2024 | 1,284.00 | 1,295.00 | 1,282.00 | 1,290.00 | 1,290.00 | 13,800 |
| 09 abr 2024 | 1,282.00 | 1,295.00 | 1,278.00 | 1,283.00 | 1,283.00 | 19,200 |
| 08 abr 2024 | 1,277.00 | 1,291.00 | 1,276.00 | 1,282.00 | 1,282.00 | 25,600 |
| 05 abr 2024 | 1,257.00 | 1,287.00 | 1,255.00 | 1,276.00 | 1,276.00 | 49,800 |
| 04 abr 2024 | 1,252.00 | 1,259.00 | 1,230.00 | 1,255.00 | 1,255.00 | 16,700 |
| 03 abr 2024 | 1,219.00 | 1,239.00 | 1,218.00 | 1,227.00 | 1,227.00 | 30,600 |
| 02 abr 2024 | 1,250.00 | 1,250.00 | 1,222.00 | 1,228.00 | 1,228.00 | 28,300 |
| 01 abr 2024 | 1,276.00 | 1,276.00 | 1,238.00 | 1,238.00 | 1,238.00 | 26,300 |
| 29 mar 2024 | 1,241.00 | 1,264.00 | 1,241.00 | 1,259.00 | 1,259.00 | 19,000 |
| 28 mar 2024 | 1,238.00 | 1,265.00 | 1,238.00 | 1,244.00 | 1,244.00 | 39,300 |
| 28 mar 2024 | 33 Dividendo | |||||
| 27 mar 2024 | 1,253.00 | 1,256.00 | 1,246.00 | 1,248.00 | 1,215.00 | 21,800 |
| 26 mar 2024 | 1,238.00 | 1,261.00 | 1,237.00 | 1,253.00 | 1,219.87 | 30,500 |
| 25 mar 2024 | 1,253.00 | 1,256.00 | 1,235.00 | 1,237.00 | 1,204.29 | 35,100 |
| 22 mar 2024 | 1,257.00 | 1,261.00 | 1,235.00 | 1,253.00 | 1,219.87 | 29,400 |
| 21 mar 2024 | 1,260.00 | 1,260.00 | 1,248.00 | 1,250.00 | 1,216.95 | 23,200 |
| 19 mar 2024 | 1,250.00 | 1,267.00 | 1,247.00 | 1,262.00 | 1,228.63 | 18,100 |
| 18 mar 2024 | 1,253.00 | 1,256.00 | 1,245.00 | 1,250.00 | 1,216.95 | 26,000 |
| 15 mar 2024 | 1,259.00 | 1,262.00 | 1,245.00 | 1,253.00 | 1,219.87 | 28,700 |
| 14 mar 2024 | 1,250.00 | 1,265.00 | 1,248.00 | 1,250.00 | 1,216.95 | 23,300 |
| 13 mar 2024 | 1,282.00 | 1,282.00 | 1,246.00 | 1,261.00 | 1,227.66 | 40,900 |
| 12 mar 2024 | 1,252.00 | 1,290.00 | 1,250.00 | 1,282.00 | 1,248.10 | 34,700 |
| 11 mar 2024 | 1,249.00 | 1,271.00 | 1,245.00 | 1,250.00 | 1,216.95 | 28,900 |
| 08 mar 2024 | 1,271.00 | 1,276.00 | 1,249.00 | 1,263.00 | 1,229.60 | 49,900 |
| 07 mar 2024 | 1,295.00 | 1,309.00 | 1,255.00 | 1,275.00 | 1,241.29 | 60,600 |
| 06 mar 2024 | 1,332.00 | 1,345.00 | 1,296.00 | 1,298.00 | 1,263.68 | 88,100 |
| 05 mar 2024 | 1,265.00 | 1,366.00 | 1,265.00 | 1,347.00 | 1,311.38 | 163,900 |
| 04 mar 2024 | 1,267.00 | 1,269.00 | 1,250.00 | 1,250.00 | 1,216.95 | 33,800 |
| 01 mar 2024 | 1,256.00 | 1,270.00 | 1,242.00 | 1,249.00 | 1,215.97 | 44,700 |
| 29 feb 2024 | 1,250.00 | 1,260.00 | 1,227.00 | 1,245.00 | 1,212.08 | 47,300 |
| 28 feb 2024 | 1,250.00 | 1,275.00 | 1,247.00 | 1,257.00 | 1,223.76 | 63,400 |
| 27 feb 2024 | 1,280.00 | 1,305.00 | 1,247.00 | 1,253.00 | 1,219.87 | 117,800 |
| 26 feb 2024 | 1,245.00 | 1,277.00 | 1,239.00 | 1,240.00 | 1,207.21 | 89,200 |
| 22 feb 2024 | 1,250.00 | 1,266.00 | 1,232.00 | 1,249.00 | 1,215.97 | 252,800 |
| 21 feb 2024 | 1,250.00 | 1,306.00 | 1,204.00 | 1,265.00 | 1,231.55 | 743,400 |
| 20 feb 2024 | 1,100.00 | 1,123.00 | 1,097.00 | 1,114.00 | 1,084.54 | 54,700 |
| 19 feb 2024 | 1,053.00 | 1,094.00 | 1,053.00 | 1,090.00 | 1,061.18 | 62,700 |
| 16 feb 2024 | 1,045.00 | 1,071.00 | 1,036.00 | 1,046.00 | 1,018.34 | 94,900 |
| 15 feb 2024 | 1,078.00 | 1,078.00 | 1,033.00 | 1,041.00 | 1,013.47 | 129,600 |
| 14 feb 2024 | 1,065.00 | 1,105.00 | 1,065.00 | 1,081.00 | 1,052.42 | 56,900 |
| 13 feb 2024 | 1,124.00 | 1,124.00 | 1,069.00 | 1,094.00 | 1,065.07 | 167,900 |
| 09 feb 2024 | 1,040.00 | 1,125.00 | 1,025.00 | 1,100.00 | 1,070.91 | 406,100 |
| 08 feb 2024 | 1,100.00 | 1,106.00 | 1,012.00 | 1,041.00 | 1,013.47 | 863,400 |
| 07 feb 2024 | 1,249.00 | 1,260.00 | 1,246.00 | 1,250.00 | 1,216.95 | 73,400 |
| 06 feb 2024 | 1,252.00 | 1,252.00 | 1,231.00 | 1,249.00 | 1,215.97 | 48,300 |
| 05 feb 2024 | 1,275.00 | 1,275.00 | 1,252.00 | 1,254.00 | 1,220.84 | 49,500 |
| *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.