Ishihara Chemical Co., Ltd. (4462.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 | 2,411.00 | 2,411.00 | 2,313.00 | 2,318.00 | 2,318.00 | 33,800 |
| 27 jun 2024 | 2,586.00 | 2,586.00 | 2,347.00 | 2,411.00 | 2,411.00 | 94,100 |
| 26 jun 2024 | 2,333.00 | 2,398.00 | 2,301.00 | 2,351.00 | 2,351.00 | 34,800 |
| 25 jun 2024 | 2,254.00 | 2,358.00 | 2,254.00 | 2,283.00 | 2,283.00 | 43,700 |
| 24 jun 2024 | 2,223.00 | 2,277.00 | 2,207.00 | 2,254.00 | 2,254.00 | 20,700 |
| 21 jun 2024 | 2,209.00 | 2,321.00 | 2,209.00 | 2,224.00 | 2,224.00 | 23,100 |
| 20 jun 2024 | 2,226.00 | 2,251.00 | 2,175.00 | 2,230.00 | 2,230.00 | 20,900 |
| 19 jun 2024 | 2,174.00 | 2,340.00 | 2,162.00 | 2,228.00 | 2,228.00 | 61,400 |
| 18 jun 2024 | 2,065.00 | 2,155.00 | 2,048.00 | 2,155.00 | 2,155.00 | 35,100 |
| 17 jun 2024 | 2,064.00 | 2,064.00 | 2,019.00 | 2,035.00 | 2,035.00 | 12,100 |
| 14 jun 2024 | 2,000.00 | 2,084.00 | 2,000.00 | 2,064.00 | 2,064.00 | 33,400 |
| 13 jun 2024 | 2,000.00 | 2,015.00 | 1,987.00 | 1,987.00 | 1,987.00 | 11,900 |
| 12 jun 2024 | 2,045.00 | 2,046.00 | 1,984.00 | 1,999.00 | 1,999.00 | 17,200 |
| 11 jun 2024 | 2,028.00 | 2,058.00 | 2,028.00 | 2,033.00 | 2,033.00 | 17,600 |
| 10 jun 2024 | 2,015.00 | 2,036.00 | 2,012.00 | 2,027.00 | 2,027.00 | 19,700 |
| 07 jun 2024 | 1,967.00 | 2,022.00 | 1,960.00 | 2,010.00 | 2,010.00 | 29,900 |
| 06 jun 2024 | 1,879.00 | 1,958.00 | 1,879.00 | 1,957.00 | 1,957.00 | 20,100 |
| 05 jun 2024 | 1,933.00 | 1,933.00 | 1,855.00 | 1,873.00 | 1,873.00 | 39,500 |
| 04 jun 2024 | 1,901.00 | 1,964.00 | 1,898.00 | 1,958.00 | 1,958.00 | 26,500 |
| 03 jun 2024 | 1,861.00 | 1,910.00 | 1,861.00 | 1,910.00 | 1,910.00 | 29,400 |
| 31 may 2024 | 1,848.00 | 1,860.00 | 1,810.00 | 1,849.00 | 1,849.00 | 15,600 |
| 30 may 2024 | 1,820.00 | 1,845.00 | 1,820.00 | 1,845.00 | 1,845.00 | 5,600 |
| 29 may 2024 | 1,850.00 | 1,854.00 | 1,826.00 | 1,826.00 | 1,826.00 | 7,100 |
| 28 may 2024 | 1,855.00 | 1,858.00 | 1,839.00 | 1,850.00 | 1,850.00 | 8,500 |
| 27 may 2024 | 1,846.00 | 1,855.00 | 1,846.00 | 1,855.00 | 1,855.00 | 5,300 |
| 24 may 2024 | 1,850.00 | 1,850.00 | 1,810.00 | 1,845.00 | 1,845.00 | 10,900 |
| 23 may 2024 | 1,850.00 | 1,857.00 | 1,844.00 | 1,852.00 | 1,852.00 | 6,100 |
| 22 may 2024 | 1,848.00 | 1,859.00 | 1,843.00 | 1,850.00 | 1,850.00 | 10,700 |
| 21 may 2024 | 1,850.00 | 1,863.00 | 1,846.00 | 1,848.00 | 1,848.00 | 7,200 |
| 20 may 2024 | 1,850.00 | 1,870.00 | 1,844.00 | 1,850.00 | 1,850.00 | 19,000 |
| 17 may 2024 | 1,843.00 | 1,856.00 | 1,832.00 | 1,849.00 | 1,849.00 | 8,300 |
| 16 may 2024 | 1,872.00 | 1,872.00 | 1,812.00 | 1,844.00 | 1,844.00 | 23,500 |
| 15 may 2024 | 1,796.00 | 1,880.00 | 1,780.00 | 1,880.00 | 1,880.00 | 41,600 |
| 14 may 2024 | 1,792.00 | 1,797.00 | 1,766.00 | 1,792.00 | 1,792.00 | 5,400 |
| 13 may 2024 | 1,761.00 | 1,810.00 | 1,761.00 | 1,792.00 | 1,792.00 | 5,200 |
| 10 may 2024 | 1,754.00 | 1,774.00 | 1,754.00 | 1,761.00 | 1,761.00 | 4,100 |
| 09 may 2024 | 1,740.00 | 1,777.00 | 1,739.00 | 1,754.00 | 1,754.00 | 5,800 |
| 08 may 2024 | 1,759.00 | 1,768.00 | 1,741.00 | 1,741.00 | 1,741.00 | 4,600 |
| 07 may 2024 | 1,739.00 | 1,768.00 | 1,739.00 | 1,759.00 | 1,759.00 | 6,200 |
| 02 may 2024 | 1,758.00 | 1,763.00 | 1,736.00 | 1,740.00 | 1,740.00 | 5,300 |
| 01 may 2024 | 1,750.00 | 1,773.00 | 1,747.00 | 1,773.00 | 1,773.00 | 6,500 |
| 30 abr 2024 | 1,699.00 | 1,780.00 | 1,696.00 | 1,780.00 | 1,780.00 | 12,600 |
| 26 abr 2024 | 1,692.00 | 1,699.00 | 1,669.00 | 1,695.00 | 1,695.00 | 14,600 |
| 25 abr 2024 | 1,731.00 | 1,731.00 | 1,692.00 | 1,692.00 | 1,692.00 | 11,200 |
| 24 abr 2024 | 1,731.00 | 1,745.00 | 1,731.00 | 1,731.00 | 1,731.00 | 6,700 |
| 23 abr 2024 | 1,743.00 | 1,743.00 | 1,726.00 | 1,727.00 | 1,727.00 | 5,200 |
| 22 abr 2024 | 1,742.00 | 1,759.00 | 1,742.00 | 1,743.00 | 1,743.00 | 2,500 |
| 19 abr 2024 | 1,738.00 | 1,757.00 | 1,689.00 | 1,742.00 | 1,742.00 | 13,400 |
| 18 abr 2024 | 1,706.00 | 1,753.00 | 1,706.00 | 1,752.00 | 1,752.00 | 7,700 |
| 17 abr 2024 | 1,735.00 | 1,745.00 | 1,705.00 | 1,705.00 | 1,705.00 | 15,600 |
| 16 abr 2024 | 1,777.00 | 1,777.00 | 1,735.00 | 1,736.00 | 1,736.00 | 12,400 |
| 15 abr 2024 | 1,800.00 | 1,800.00 | 1,784.00 | 1,784.00 | 1,784.00 | 8,400 |
| 12 abr 2024 | 1,798.00 | 1,808.00 | 1,798.00 | 1,800.00 | 1,800.00 | 4,300 |
| 11 abr 2024 | 1,805.00 | 1,805.00 | 1,795.00 | 1,797.00 | 1,797.00 | 3,500 |
| 10 abr 2024 | 1,800.00 | 1,824.00 | 1,800.00 | 1,817.00 | 1,817.00 | 4,000 |
| 09 abr 2024 | 1,787.00 | 1,810.00 | 1,787.00 | 1,798.00 | 1,798.00 | 4,900 |
| 08 abr 2024 | 1,811.00 | 1,828.00 | 1,786.00 | 1,787.00 | 1,787.00 | 8,300 |
| 05 abr 2024 | 1,803.00 | 1,817.00 | 1,789.00 | 1,805.00 | 1,805.00 | 10,700 |
| 04 abr 2024 | 1,815.00 | 1,836.00 | 1,800.00 | 1,818.00 | 1,818.00 | 11,700 |
| 03 abr 2024 | 1,810.00 | 1,838.00 | 1,800.00 | 1,820.00 | 1,820.00 | 14,000 |
| 02 abr 2024 | 1,827.00 | 1,830.00 | 1,805.00 | 1,814.00 | 1,814.00 | 14,100 |
| 01 abr 2024 | 1,864.00 | 1,869.00 | 1,821.00 | 1,821.00 | 1,821.00 | 8,300 |
| 29 mar 2024 | 1,840.00 | 1,862.00 | 1,826.00 | 1,853.00 | 1,853.00 | 3,300 |
| 28 mar 2024 | 1,876.00 | 1,903.00 | 1,830.00 | 1,840.00 | 1,840.00 | 32,900 |
| 28 mar 2024 | 18 Dividendo | |||||
| 27 mar 2024 | 1,905.00 | 1,925.00 | 1,894.00 | 1,915.00 | 1,897.00 | 46,300 |
| 26 mar 2024 | 1,883.00 | 1,919.00 | 1,865.00 | 1,919.00 | 1,900.96 | 35,700 |
| 25 mar 2024 | 1,890.00 | 1,908.00 | 1,885.00 | 1,885.00 | 1,867.28 | 29,800 |
| 22 mar 2024 | 1,914.00 | 1,918.00 | 1,882.00 | 1,890.00 | 1,872.23 | 19,500 |
| 21 mar 2024 | 1,922.00 | 1,949.00 | 1,908.00 | 1,910.00 | 1,892.05 | 30,500 |
| 19 mar 2024 | 1,917.00 | 1,944.00 | 1,903.00 | 1,932.00 | 1,913.84 | 16,600 |
| 18 mar 2024 | 1,920.00 | 1,936.00 | 1,913.00 | 1,918.00 | 1,899.97 | 12,600 |
| 15 mar 2024 | 1,875.00 | 1,921.00 | 1,870.00 | 1,915.00 | 1,897.00 | 14,800 |
| 14 mar 2024 | 1,843.00 | 1,873.00 | 1,839.00 | 1,873.00 | 1,855.39 | 8,900 |
| 13 mar 2024 | 1,873.00 | 1,880.00 | 1,827.00 | 1,842.00 | 1,824.69 | 11,600 |
| 12 mar 2024 | 1,830.00 | 1,867.00 | 1,817.00 | 1,867.00 | 1,849.45 | 7,700 |
| 11 mar 2024 | 1,830.00 | 1,839.00 | 1,813.00 | 1,838.00 | 1,820.72 | 16,500 |
| 08 mar 2024 | 1,825.00 | 1,863.00 | 1,816.00 | 1,850.00 | 1,832.61 | 19,600 |
| 07 mar 2024 | 1,870.00 | 1,883.00 | 1,830.00 | 1,845.00 | 1,827.66 | 18,100 |
| 06 mar 2024 | 1,846.00 | 1,887.00 | 1,828.00 | 1,869.00 | 1,851.43 | 18,400 |
| 05 mar 2024 | 1,852.00 | 1,886.00 | 1,851.00 | 1,867.00 | 1,849.45 | 7,600 |
| 04 mar 2024 | 1,885.00 | 1,885.00 | 1,850.00 | 1,867.00 | 1,849.45 | 17,900 |
| 01 mar 2024 | 1,901.00 | 1,902.00 | 1,867.00 | 1,885.00 | 1,867.28 | 14,600 |
| 29 feb 2024 | 1,903.00 | 1,923.00 | 1,881.00 | 1,908.00 | 1,890.07 | 17,800 |
| 28 feb 2024 | 1,940.00 | 1,945.00 | 1,910.00 | 1,915.00 | 1,897.00 | 15,000 |
| 27 feb 2024 | 1,941.00 | 1,969.00 | 1,940.00 | 1,941.00 | 1,922.76 | 11,800 |
| 26 feb 2024 | 1,922.00 | 1,954.00 | 1,910.00 | 1,950.00 | 1,931.67 | 16,200 |
| 22 feb 2024 | 1,909.00 | 1,921.00 | 1,887.00 | 1,921.00 | 1,902.94 | 10,800 |
| 21 feb 2024 | 1,922.00 | 1,922.00 | 1,882.00 | 1,892.00 | 1,874.22 | 9,700 |
| 20 feb 2024 | 1,883.00 | 1,919.00 | 1,883.00 | 1,914.00 | 1,896.01 | 14,000 |
| 19 feb 2024 | 1,911.00 | 1,911.00 | 1,864.00 | 1,882.00 | 1,864.31 | 13,600 |
| 16 feb 2024 | 1,900.00 | 1,917.00 | 1,875.00 | 1,911.00 | 1,893.04 | 14,600 |
| 15 feb 2024 | 1,913.00 | 1,920.00 | 1,873.00 | 1,878.00 | 1,860.35 | 11,100 |
| 14 feb 2024 | 1,918.00 | 1,926.00 | 1,880.00 | 1,891.00 | 1,873.23 | 16,500 |
| 13 feb 2024 | 1,925.00 | 1,926.00 | 1,899.00 | 1,926.00 | 1,907.90 | 13,600 |
| 09 feb 2024 | 1,885.00 | 1,901.00 | 1,871.00 | 1,883.00 | 1,865.30 | 12,400 |
| 08 feb 2024 | 1,892.00 | 1,909.00 | 1,848.00 | 1,894.00 | 1,876.20 | 28,300 |
| 07 feb 2024 | 1,911.00 | 1,920.00 | 1,883.00 | 1,898.00 | 1,880.16 | 16,900 |
| 06 feb 2024 | 1,960.00 | 1,960.00 | 1,913.00 | 1,920.00 | 1,901.95 | 17,200 |
| 05 feb 2024 | 1,962.00 | 1,962.00 | 1,937.00 | 1,948.00 | 1,929.69 | 8,200 |
| *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.