U.S. markets closed

Base Co., Ltd. (4481.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,799.00-8.00 (-0.29%)
Al cierre: 03:15PM JST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20242,816.002,847.002,786.002,799.002,799.00123,100
20 jun 20242,759.002,808.002,750.002,807.002,807.0047,300
19 jun 20242,751.002,777.002,739.002,759.002,759.0032,700
18 jun 20242,793.002,793.002,749.002,751.002,751.0033,100
17 jun 20242,784.002,791.002,711.002,764.002,764.0072,700
14 jun 20242,715.002,784.002,691.002,784.002,784.0084,400
13 jun 20242,770.002,780.002,740.002,746.002,746.0067,100
12 jun 20242,795.002,804.002,768.002,768.002,768.0066,800
11 jun 20242,826.002,834.002,794.002,795.002,795.0060,000
10 jun 20242,763.002,820.002,736.002,815.002,815.0060,500
07 jun 20242,798.002,814.002,765.002,783.002,783.0059,300
06 jun 20242,902.002,902.002,816.002,816.002,816.0077,100
05 jun 20242,900.002,916.002,877.002,878.002,878.0061,400
04 jun 20242,900.002,945.002,900.002,901.002,901.0063,600
03 jun 20242,950.002,965.002,920.002,934.002,934.0035,900
31 may 20242,890.002,930.002,851.002,921.002,921.0042,400
30 may 20242,812.002,889.002,776.002,877.002,877.0076,100
29 may 20242,941.002,941.002,877.002,877.002,877.0072,700
28 may 20242,963.002,992.002,935.002,948.002,948.0055,900
27 may 20242,977.003,010.002,947.002,981.002,981.0065,000
24 may 20242,990.003,005.002,958.002,977.002,977.0096,200
23 may 20243,110.003,110.003,025.003,025.003,025.0062,400
22 may 20243,120.003,125.003,085.003,100.003,100.0037,500
21 may 20243,110.003,140.003,090.003,100.003,100.0044,400
20 may 20243,145.003,150.003,105.003,125.003,125.0048,800
17 may 20243,040.003,145.003,040.003,130.003,130.0058,700
16 may 20243,150.003,165.002,993.003,065.003,065.00206,100
15 may 20243,415.003,450.003,340.003,345.003,345.0062,300
14 may 20243,430.003,450.003,395.003,420.003,420.0038,000
13 may 20243,425.003,465.003,415.003,425.003,425.0027,100
10 may 20243,535.003,560.003,420.003,425.003,425.0044,400
09 may 20243,560.003,580.003,520.003,535.003,535.0033,000
08 may 20243,575.003,585.003,535.003,560.003,560.0035,400
07 may 20243,580.003,595.003,500.003,530.003,530.0051,500
02 may 20243,515.003,560.003,495.003,515.003,515.0026,600
01 may 20243,525.003,535.003,470.003,535.003,535.0022,200
30 abr 20243,460.003,520.003,440.003,515.003,515.0035,500
26 abr 20243,380.003,465.003,370.003,445.003,445.0039,600
25 abr 20243,430.003,435.003,385.003,405.003,405.0024,200
24 abr 20243,435.003,455.003,410.003,430.003,430.0029,300
23 abr 20243,345.003,410.003,330.003,390.003,390.0029,100
22 abr 20243,300.003,330.003,280.003,300.003,300.0043,700
19 abr 20243,385.003,395.003,255.003,275.003,275.0080,100
18 abr 20243,350.003,435.003,350.003,430.003,430.0021,100
17 abr 20243,485.003,485.003,345.003,350.003,350.0041,600
16 abr 20243,440.003,470.003,425.003,435.003,435.0033,700
15 abr 20243,425.003,460.003,425.003,445.003,445.0023,000
12 abr 20243,475.003,540.003,430.003,495.003,495.0032,100
11 abr 20243,395.003,495.003,395.003,480.003,480.0026,800
10 abr 20243,425.003,485.003,425.003,460.003,460.0040,200
09 abr 20243,375.003,410.003,345.003,380.003,380.0021,400
08 abr 20243,325.003,370.003,305.003,360.003,360.0032,100
05 abr 20243,295.003,320.003,255.003,305.003,305.0046,200
04 abr 20243,340.003,360.003,285.003,305.003,305.0084,300
03 abr 20243,430.003,430.003,350.003,355.003,355.0089,200
02 abr 20243,595.003,615.003,470.003,485.003,485.0043,000
01 abr 20243,630.003,665.003,580.003,605.003,605.0041,800
29 mar 20243,490.003,590.003,480.003,590.003,590.0041,200
28 mar 20243,460.003,560.003,460.003,510.003,510.0043,900
27 mar 20243,520.003,520.003,455.003,455.003,455.0045,900
26 mar 20243,470.003,505.003,460.003,480.003,480.0040,100
25 mar 20243,520.003,550.003,480.003,485.003,485.0056,600
22 mar 20243,520.003,550.003,440.003,460.003,460.0046,700
21 mar 20243,520.003,565.003,470.003,515.003,515.0072,300
19 mar 20243,430.003,520.003,420.003,485.003,485.0066,000
18 mar 20243,270.003,465.003,270.003,420.003,420.00110,400
15 mar 20243,440.003,440.003,235.003,235.003,235.00432,900
14 mar 20243,535.003,585.003,460.003,480.003,480.0066,700
13 mar 20243,545.003,595.003,500.003,545.003,545.0074,100
12 mar 20243,310.003,495.003,295.003,495.003,495.0089,500
11 mar 20243,310.003,365.003,310.003,335.003,335.0054,800
08 mar 20243,310.003,400.003,305.003,355.003,355.0052,700
07 mar 20243,410.003,425.003,310.003,325.003,325.0053,300
06 mar 20243,360.003,430.003,325.003,375.003,375.0049,000
05 mar 20243,310.003,380.003,300.003,380.003,380.0033,500
04 mar 20243,370.003,390.003,310.003,345.003,345.0065,100
01 mar 20243,395.003,395.003,275.003,305.003,305.0099,400
29 feb 20243,405.003,450.003,370.003,385.003,385.00106,500
28 feb 20243,450.003,490.003,415.003,415.003,415.0064,700
27 feb 20243,505.003,535.003,430.003,435.003,435.0069,700
26 feb 20243,535.003,580.003,455.003,510.003,510.0090,400
22 feb 20243,490.003,545.003,460.003,470.003,470.0049,700
21 feb 20243,555.003,555.003,455.003,485.003,485.0093,000
20 feb 20243,560.003,750.003,540.003,605.003,605.00212,800
19 feb 20243,530.003,575.003,450.003,560.003,560.00138,800
16 feb 20243,505.003,570.003,470.003,530.003,530.00154,000
15 feb 20243,495.003,695.003,470.003,535.003,535.00421,600
14 feb 20243,205.003,205.003,140.003,145.003,145.0096,400
13 feb 20243,215.003,245.003,175.003,225.003,225.0083,700
09 feb 20243,205.003,240.003,180.003,185.003,185.0037,500
08 feb 20243,215.003,225.003,150.003,185.003,185.0025,700
07 feb 20243,200.003,210.003,145.003,195.003,195.0046,800
06 feb 20243,310.003,310.003,205.003,205.003,205.0038,400
05 feb 20243,230.003,295.003,210.003,260.003,260.0033,100
02 feb 20243,255.003,265.003,230.003,230.003,230.0034,900
01 feb 20243,260.003,265.003,225.003,255.003,255.0036,400
31 ene 20243,285.003,285.003,285.003,285.003,285.003,800
30 ene 20243,345.003,370.003,320.003,360.003,360.0040,600
29 ene 20243,375.003,375.003,325.003,325.003,325.0023,000
26 ene 20243,340.003,415.003,330.003,355.003,355.0048,400
*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...