U.S. markets closed

Core Concept Technologies Inc. (4371.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,019.00-41.00 (-1.99%)
Al cierre: 03:15PM JST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242,010.002,042.002,000.002,019.002,019.0037,100
13 jun 20242,076.002,148.002,060.002,060.002,060.0036,400
12 jun 20242,060.002,141.002,060.002,105.002,105.0051,100
11 jun 20242,096.002,116.002,063.002,065.002,065.0046,200
10 jun 20242,112.002,175.002,112.002,125.002,125.0037,400
07 jun 20242,056.002,123.002,056.002,116.002,116.0039,500
06 jun 20242,108.002,110.002,026.002,078.002,078.0054,900
05 jun 20242,048.002,095.002,021.002,075.002,075.0074,700
04 jun 20241,910.002,038.001,910.002,028.002,028.0070,600
03 jun 20242,005.002,005.001,889.001,905.001,905.00100,500
31 may 20241,913.002,000.001,901.002,000.002,000.0034,300
30 may 20241,868.001,954.001,850.001,928.001,928.0065,500
29 may 20241,948.001,963.001,864.001,896.001,896.00182,200
28 may 20242,000.002,027.001,980.001,980.001,980.0060,800
27 may 20242,014.002,030.001,970.002,011.002,011.0058,100
24 may 20242,003.002,020.001,961.002,003.002,003.00123,700
23 may 20242,206.002,206.002,035.002,063.002,063.00138,000
22 may 20242,209.002,257.002,200.002,212.002,212.0061,900
21 may 20242,152.002,235.002,152.002,207.002,207.0075,300
20 may 20242,110.002,181.002,078.002,133.002,133.0081,600
17 may 20242,090.002,092.002,034.002,081.002,081.00103,900
16 may 20242,260.002,260.002,094.002,100.002,100.00200,500
15 may 20242,401.002,417.002,264.002,265.002,265.00236,300
14 may 20242,391.002,418.002,336.002,379.002,379.00118,900
13 may 20242,349.002,389.002,328.002,360.002,360.0091,200
10 may 20242,354.002,369.002,287.002,299.002,299.0044,200
09 may 20242,304.002,321.002,276.002,291.002,291.0022,500
08 may 20242,329.002,343.002,299.002,299.002,299.0027,600
07 may 20242,295.002,360.002,283.002,320.002,320.0071,200
02 may 20242,268.002,268.002,221.002,226.002,226.0033,900
01 may 20242,280.002,297.002,251.002,268.002,268.0032,400
30 abr 20242,304.002,324.002,272.002,300.002,300.0014,000
26 abr 20242,354.002,354.002,270.002,286.002,286.0054,700
25 abr 20242,370.002,405.002,327.002,327.002,327.0021,900
24 abr 20242,392.002,415.002,380.002,383.002,383.0022,000
23 abr 20242,369.002,405.002,346.002,383.002,383.0039,200
22 abr 20242,290.002,334.002,285.002,321.002,321.0025,300
19 abr 20242,310.002,314.002,218.002,263.002,263.0046,000
18 abr 20242,237.002,345.002,225.002,339.002,339.0045,300
17 abr 20242,330.002,346.002,243.002,253.002,253.0077,100
16 abr 20242,342.002,354.002,308.002,319.002,319.0031,900
15 abr 20242,345.002,374.002,335.002,362.002,362.0021,900
12 abr 20242,429.002,429.002,350.002,350.002,350.0039,900
11 abr 20242,410.002,425.002,391.002,398.002,398.0026,300
10 abr 20242,472.002,530.002,450.002,451.002,451.0032,100
09 abr 20242,452.002,479.002,430.002,472.002,472.0031,000
08 abr 20242,453.002,459.002,408.002,453.002,453.0027,500
05 abr 20242,389.002,443.002,376.002,426.002,426.0039,500
04 abr 20242,493.002,494.002,395.002,439.002,439.0069,900
03 abr 20242,490.002,490.002,374.002,449.002,449.0085,000
02 abr 20242,512.002,532.002,473.002,519.002,519.0076,100
01 abr 20242,556.002,590.002,523.002,544.002,544.0032,200
29 mar 20242,585.002,588.002,547.002,565.002,565.0036,100
28 mar 20242,623.002,636.002,597.002,601.002,601.0049,000
27 mar 20242,644.002,698.002,639.002,662.002,662.0024,000
26 mar 20242,658.002,707.002,632.002,640.002,640.0020,400
25 mar 20242,749.002,755.002,650.002,659.002,659.0030,300
22 mar 20242,730.002,810.002,730.002,762.002,762.0056,100
21 mar 20242,730.002,730.002,660.002,682.002,682.0071,100
19 mar 20242,627.002,716.002,598.002,692.002,692.0063,600
18 mar 20242,643.002,694.002,628.002,655.002,655.0033,900
15 mar 20242,684.002,710.002,642.002,643.002,643.0051,400
14 mar 20242,776.002,795.002,680.002,734.002,734.0041,700
13 mar 20242,855.002,859.002,773.002,800.002,800.0043,700
12 mar 20242,694.002,840.002,671.002,840.002,840.00118,600
11 mar 20242,653.002,705.002,625.002,680.002,680.0063,000
08 mar 20242,665.002,719.002,632.002,696.002,696.0045,500
07 mar 20242,770.002,778.002,689.002,696.002,696.0069,700
06 mar 20242,710.002,791.002,680.002,791.002,791.0069,900
05 mar 20242,840.002,840.002,733.002,768.002,768.0086,400
04 mar 20242,902.002,947.002,869.002,869.002,869.0039,900
01 mar 20242,990.002,999.002,893.002,925.002,925.0089,700
29 feb 20242,822.002,979.002,821.002,971.002,971.0078,300
28 feb 20242,974.002,986.002,863.002,872.002,872.0042,800
27 feb 20242,876.002,975.002,856.002,924.002,924.0080,300
26 feb 20242,779.002,910.002,706.002,892.002,892.00122,300
22 feb 20242,744.002,775.002,662.002,732.002,732.00105,500
21 feb 20242,868.002,868.002,768.002,777.002,777.0088,800
20 feb 20242,890.002,912.002,841.002,870.002,870.0066,500
19 feb 20242,880.003,000.002,859.002,931.002,931.00149,200
16 feb 20242,770.002,905.002,755.002,875.002,875.00135,200
15 feb 20242,902.002,959.002,753.002,790.002,790.00266,100
14 feb 20242,700.003,000.002,700.002,901.002,901.00974,800
13 feb 20242,478.002,501.002,403.002,500.002,500.00189,100
09 feb 20242,383.002,432.002,360.002,428.002,428.0045,100
08 feb 20242,386.002,429.002,345.002,375.002,375.0093,600
07 feb 20242,345.002,363.002,298.002,336.002,336.0051,400
06 feb 20242,389.002,397.002,330.002,350.002,350.0052,800
05 feb 20242,350.002,384.002,312.002,369.002,369.0088,800
02 feb 20242,412.002,439.002,361.002,368.002,368.0055,500
01 feb 20242,410.002,437.002,383.002,410.002,410.0034,300
31 ene 20242,495.002,539.002,421.002,455.002,455.0052,300
30 ene 20242,562.002,583.002,467.002,480.002,480.0043,600
29 ene 20242,530.002,535.002,492.002,512.002,512.0056,200
26 ene 20242,460.002,603.002,443.002,530.002,530.00109,500
25 ene 20242,465.002,501.002,410.002,464.002,464.0060,500
24 ene 20242,476.002,505.002,425.002,467.002,467.0094,900
23 ene 20242,455.002,487.002,400.002,444.002,444.0077,200
22 ene 20242,306.002,404.002,256.002,391.002,391.0065,600
19 ene 20242,281.002,296.002,241.002,265.002,265.0057,900
*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...