YMIRLINK,Inc. (4372.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,305.00 | 1,371.00 | 1,305.00 | 1,370.00 | 1,370.00 | 4,700 |
| 07 may 2024 | 1,301.00 | 1,311.00 | 1,301.00 | 1,311.00 | 1,311.00 | 900 |
| 02 may 2024 | 1,300.00 | 1,306.00 | 1,300.00 | 1,301.00 | 1,301.00 | 500 |
| 01 may 2024 | 1,311.00 | 1,313.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3,100 |
| 30 abr 2024 | 1,301.00 | 1,303.00 | 1,285.00 | 1,303.00 | 1,303.00 | 2,200 |
| 26 abr 2024 | 1,295.00 | 1,312.00 | 1,295.00 | 1,301.00 | 1,301.00 | 2,700 |
| 25 abr 2024 | 1,295.00 | 1,297.00 | 1,289.00 | 1,297.00 | 1,297.00 | 1,000 |
| 24 abr 2024 | 1,303.00 | 1,303.00 | 1,281.00 | 1,289.00 | 1,289.00 | 800 |
| 23 abr 2024 | 1,313.00 | 1,313.00 | 1,277.00 | 1,300.00 | 1,300.00 | 1,500 |
| 22 abr 2024 | 1,290.00 | 1,299.00 | 1,273.00 | 1,299.00 | 1,299.00 | 2,800 |
| 19 abr 2024 | 1,295.00 | 1,295.00 | 1,255.00 | 1,294.00 | 1,294.00 | 11,500 |
| 18 abr 2024 | 1,256.00 | 1,268.00 | 1,255.00 | 1,268.00 | 1,268.00 | 600 |
| 17 abr 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 100 |
| 16 abr 2024 | 1,261.00 | 1,272.00 | 1,256.00 | 1,272.00 | 1,272.00 | 1,300 |
| 15 abr 2024 | 1,274.00 | 1,280.00 | 1,250.00 | 1,276.00 | 1,276.00 | 2,200 |
| 12 abr 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - |
| 11 abr 2024 | 1,271.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 1,300 |
| 10 abr 2024 | 1,290.00 | 1,291.00 | 1,274.00 | 1,282.00 | 1,282.00 | 500 |
| 09 abr 2024 | 1,272.00 | 1,294.00 | 1,272.00 | 1,290.00 | 1,290.00 | 600 |
| 08 abr 2024 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | - |
| 05 abr 2024 | 1,273.00 | 1,289.00 | 1,269.00 | 1,272.00 | 1,272.00 | 1,200 |
| 04 abr 2024 | 1,277.00 | 1,302.00 | 1,277.00 | 1,299.00 | 1,299.00 | 4,400 |
| 03 abr 2024 | 1,263.00 | 1,292.00 | 1,261.00 | 1,277.00 | 1,277.00 | 2,700 |
| 02 abr 2024 | 1,272.00 | 1,273.00 | 1,263.00 | 1,263.00 | 1,263.00 | 1,200 |
| 01 abr 2024 | 1,286.00 | 1,300.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,900 |
| 29 mar 2024 | 1,278.00 | 1,319.00 | 1,274.00 | 1,302.00 | 1,302.00 | 4,700 |
| 28 mar 2024 | 1,274.00 | 1,279.00 | 1,262.00 | 1,278.00 | 1,278.00 | 1,300 |
| 27 mar 2024 | 1,275.00 | 1,276.00 | 1,261.00 | 1,261.00 | 1,261.00 | 300 |
| 26 mar 2024 | 1,267.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,261.00 | 3,200 |
| 25 mar 2024 | 1,270.00 | 1,270.00 | 1,253.00 | 1,267.00 | 1,267.00 | 600 |
| 22 mar 2024 | 1,262.00 | 1,275.00 | 1,262.00 | 1,270.00 | 1,270.00 | 1,100 |
| 21 mar 2024 | 1,264.00 | 1,269.00 | 1,254.00 | 1,261.00 | 1,261.00 | 1,800 |
| 19 mar 2024 | 1,260.00 | 1,268.00 | 1,226.00 | 1,245.00 | 1,245.00 | 2,600 |
| 18 mar 2024 | 1,237.00 | 1,248.00 | 1,220.00 | 1,248.00 | 1,248.00 | 4,200 |
| 15 mar 2024 | 1,218.00 | 1,250.00 | 1,217.00 | 1,237.00 | 1,237.00 | 3,600 |
| 14 mar 2024 | 1,219.00 | 1,229.00 | 1,219.00 | 1,220.00 | 1,220.00 | 1,600 |
| 13 mar 2024 | 1,235.00 | 1,235.00 | 1,216.00 | 1,220.00 | 1,220.00 | 2,200 |
| 12 mar 2024 | 1,230.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,235.00 | 1,800 |
| 11 mar 2024 | 1,222.00 | 1,270.00 | 1,220.00 | 1,229.00 | 1,229.00 | 6,000 |
| 08 mar 2024 | 1,235.00 | 1,235.00 | 1,222.00 | 1,222.00 | 1,222.00 | 700 |
| 07 mar 2024 | 1,229.00 | 1,244.00 | 1,222.00 | 1,235.00 | 1,235.00 | 2,000 |
| 06 mar 2024 | 1,221.00 | 1,251.00 | 1,220.00 | 1,230.00 | 1,230.00 | 2,900 |
| 05 mar 2024 | 1,228.00 | 1,258.00 | 1,228.00 | 1,258.00 | 1,258.00 | 3,500 |
| 04 mar 2024 | 1,288.00 | 1,288.00 | 1,250.00 | 1,258.00 | 1,258.00 | 1,400 |
| 01 mar 2024 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | 700 |
| 29 feb 2024 | 1,256.00 | 1,279.00 | 1,256.00 | 1,260.00 | 1,260.00 | 700 |
| 28 feb 2024 | 1,259.00 | 1,285.00 | 1,259.00 | 1,285.00 | 1,285.00 | 200 |
| 27 feb 2024 | 1,289.00 | 1,296.00 | 1,266.00 | 1,286.00 | 1,286.00 | 1,800 |
| 26 feb 2024 | 1,237.00 | 1,255.00 | 1,222.00 | 1,254.00 | 1,254.00 | 2,500 |
| 22 feb 2024 | 1,277.00 | 1,277.00 | 1,221.00 | 1,249.00 | 1,249.00 | 2,700 |
| 21 feb 2024 | 1,290.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,800 |
| 20 feb 2024 | 1,283.00 | 1,283.00 | 1,254.00 | 1,280.00 | 1,280.00 | 2,500 |
| 19 feb 2024 | 1,239.00 | 1,289.00 | 1,236.00 | 1,259.00 | 1,259.00 | 2,600 |
| 16 feb 2024 | 1,214.00 | 1,280.00 | 1,201.00 | 1,239.00 | 1,239.00 | 11,900 |
| 15 feb 2024 | 1,227.00 | 1,237.00 | 1,209.00 | 1,214.00 | 1,214.00 | 2,700 |
| 14 feb 2024 | 1,201.00 | 1,249.00 | 1,180.00 | 1,227.00 | 1,227.00 | 13,500 |
| 13 feb 2024 | 1,265.00 | 1,317.00 | 1,225.00 | 1,225.00 | 1,225.00 | 14,800 |
| 09 feb 2024 | 1,261.00 | 1,261.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,500 |
| 08 feb 2024 | 1,252.00 | 1,273.00 | 1,252.00 | 1,257.00 | 1,257.00 | 1,400 |
| 07 feb 2024 | 1,275.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2,900 |
| 06 feb 2024 | 1,267.00 | 1,275.00 | 1,267.00 | 1,275.00 | 1,275.00 | 500 |
| 05 feb 2024 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 1,400 |
| 02 feb 2024 | 1,260.00 | 1,261.00 | 1,260.00 | 1,261.00 | 1,261.00 | 400 |
| 01 feb 2024 | 1,236.00 | 1,279.00 | 1,236.00 | 1,267.00 | 1,267.00 | 2,000 |
| 31 ene 2024 | 1,279.00 | 1,280.00 | 1,245.00 | 1,252.00 | 1,252.00 | 1,600 |
| 30 ene 2024 | 1,271.00 | 1,280.00 | 1,271.00 | 1,280.00 | 1,280.00 | 1,000 |
| 29 ene 2024 | 1,293.00 | 1,293.00 | 1,270.00 | 1,271.00 | 1,271.00 | 1,400 |
| 26 ene 2024 | 1,260.00 | 1,286.00 | 1,260.00 | 1,270.00 | 1,270.00 | 4,900 |
| 25 ene 2024 | 1,233.00 | 1,266.00 | 1,233.00 | 1,260.00 | 1,260.00 | 3,800 |
| 24 ene 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | - |
| 23 ene 2024 | 1,265.00 | 1,265.00 | 1,256.00 | 1,256.00 | 1,256.00 | 300 |
| 22 ene 2024 | 1,242.00 | 1,287.00 | 1,242.00 | 1,275.00 | 1,275.00 | 5,600 |
| 19 ene 2024 | 1,245.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | 3,100 |
| 18 ene 2024 | 1,230.00 | 1,243.00 | 1,220.00 | 1,243.00 | 1,243.00 | 2,200 |
| 17 ene 2024 | 1,237.00 | 1,241.00 | 1,234.00 | 1,234.00 | 1,234.00 | 2,700 |
| 16 ene 2024 | 1,258.00 | 1,258.00 | 1,242.00 | 1,244.00 | 1,244.00 | 2,600 |
| 15 ene 2024 | 1,253.00 | 1,268.00 | 1,253.00 | 1,268.00 | 1,268.00 | 700 |
| 12 ene 2024 | 1,310.00 | 1,310.00 | 1,251.00 | 1,253.00 | 1,253.00 | 1,400 |
| 11 ene 2024 | 1,280.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 7,700 |
| 10 ene 2024 | 1,260.00 | 1,289.00 | 1,260.00 | 1,280.00 | 1,280.00 | 4,700 |
| 09 ene 2024 | 1,250.00 | 1,256.00 | 1,236.00 | 1,256.00 | 1,256.00 | 2,500 |
| 05 ene 2024 | 1,234.00 | 1,241.00 | 1,230.00 | 1,234.00 | 1,234.00 | 89,000 |
| 04 ene 2024 | 1,224.00 | 1,234.00 | 1,220.00 | 1,234.00 | 1,234.00 | 2,800 |
| 29 dic 2023 | 1,227.00 | 1,227.00 | 1,202.00 | 1,219.00 | 1,219.00 | 3,000 |
| 28 dic 2023 | 1,205.00 | 1,213.00 | 1,205.00 | 1,213.00 | 1,213.00 | 1,100 |
| 27 dic 2023 | 1,200.00 | 1,220.00 | 1,197.00 | 1,205.00 | 1,205.00 | 5,100 |
| 26 dic 2023 | 1,207.00 | 1,210.00 | 1,200.00 | 1,202.00 | 1,202.00 | 2,500 |
| 25 dic 2023 | 1,214.00 | 1,214.00 | 1,205.00 | 1,207.00 | 1,207.00 | 2,000 |
| 22 dic 2023 | 1,210.00 | 1,225.00 | 1,208.00 | 1,214.00 | 1,214.00 | 2,100 |
| 21 dic 2023 | 1,236.00 | 1,247.00 | 1,213.00 | 1,213.00 | 1,213.00 | 2,900 |
| 20 dic 2023 | 1,250.00 | 1,255.00 | 1,250.00 | 1,255.00 | 1,255.00 | 2,000 |
| 19 dic 2023 | 1,230.00 | 1,245.00 | 1,227.00 | 1,245.00 | 1,245.00 | 2,700 |
| 18 dic 2023 | 1,226.00 | 1,235.00 | 1,214.00 | 1,235.00 | 1,235.00 | 2,800 |
| 15 dic 2023 | 1,207.00 | 1,231.00 | 1,207.00 | 1,231.00 | 1,231.00 | 3,500 |
| 14 dic 2023 | 1,203.00 | 1,222.00 | 1,203.00 | 1,208.00 | 1,208.00 | 4,400 |
| 13 dic 2023 | 1,202.00 | 1,203.00 | 1,198.00 | 1,203.00 | 1,203.00 | 3,300 |
| 12 dic 2023 | 1,211.00 | 1,212.00 | 1,201.00 | 1,203.00 | 1,203.00 | 2,600 |
| 11 dic 2023 | 1,220.00 | 1,232.00 | 1,216.00 | 1,217.00 | 1,217.00 | 4,600 |
| 08 dic 2023 | 1,207.00 | 1,216.00 | 1,175.00 | 1,214.00 | 1,214.00 | 2,900 |
| 07 dic 2023 | 1,203.00 | 1,210.00 | 1,203.00 | 1,207.00 | 1,207.00 | 2,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.