U.S. markets open in 8 hours 7 minutes

Terumo Corporation (4543.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,617.50+18.00 (+0.69%)
A partir del 02:03PM JST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20242,604.002,639.502,560.002,617.502,617.501,297,400
25 jun 20242,615.502,615.502,575.002,599.502,599.502,907,600
24 jun 20242,588.502,619.502,558.502,587.002,587.003,100,900
21 jun 20242,588.502,606.002,566.502,579.002,579.002,915,800
20 jun 20242,579.502,601.002,564.002,592.502,592.502,319,900
19 jun 20242,576.002,602.002,565.502,582.502,582.502,179,600
18 jun 20242,550.002,600.502,542.002,589.502,589.502,931,400
17 jun 20242,585.002,601.502,540.002,574.502,574.503,362,900
14 jun 20242,585.002,640.002,583.502,625.502,625.506,942,400
13 jun 20242,696.002,705.002,609.002,617.502,617.504,052,700
12 jun 20242,730.002,735.002,677.002,693.002,693.003,012,500
11 jun 20242,732.002,766.002,719.002,766.002,766.002,868,000
10 jun 20242,721.502,729.002,690.002,720.002,720.002,663,700
07 jun 20242,691.502,711.002,671.002,702.002,702.002,395,400
06 jun 20242,719.002,744.002,685.502,693.502,693.503,696,400
05 jun 20242,628.002,692.002,618.002,683.002,683.002,638,500
04 jun 20242,633.002,670.002,606.502,626.502,626.503,607,700
03 jun 20242,662.502,695.502,650.002,680.002,680.002,404,600
31 may 20242,670.002,685.002,644.502,670.002,670.007,797,900
30 may 20242,654.002,675.002,542.502,620.002,620.004,722,500
29 may 20242,679.002,709.002,669.502,694.002,694.002,239,900
28 may 20242,703.002,715.002,679.002,689.502,689.501,622,000
27 may 20242,660.502,699.502,659.502,699.502,699.501,815,000
24 may 20242,591.002,657.002,587.502,645.002,645.001,976,300
23 may 20242,648.502,689.002,622.502,677.502,677.502,256,200
22 may 20242,716.502,716.502,626.002,634.502,634.502,971,800
21 may 20242,797.502,798.002,686.002,697.502,697.502,406,500
20 may 20242,700.002,815.002,685.002,774.002,774.004,574,200
17 may 20242,755.002,755.002,675.002,723.502,723.504,163,300
16 may 20242,788.002,816.502,730.002,795.002,795.004,606,200
15 may 20242,800.002,801.002,697.502,710.002,710.004,225,000
14 may 20242,698.502,700.002,635.502,664.502,664.503,748,100
13 may 20242,630.002,663.502,612.002,663.502,663.502,329,500
10 may 20242,648.502,672.502,623.002,627.002,627.003,068,600
09 may 20242,595.502,634.002,585.002,603.502,603.501,759,100
08 may 20242,655.002,659.502,563.002,579.502,579.503,437,700
07 may 20242,679.002,695.002,651.002,666.502,666.502,573,200
02 may 20242,618.002,679.002,613.002,663.002,663.001,700,800
01 may 20242,661.002,676.002,636.502,659.002,659.002,634,100
30 abr 20242,659.002,729.502,656.002,693.502,693.503,760,300
26 abr 20242,575.002,618.002,566.002,610.502,610.502,761,500
25 abr 20242,649.002,667.502,593.002,597.502,597.503,123,200
24 abr 20242,653.502,689.502,625.502,680.002,680.002,909,700
23 abr 20242,607.002,643.502,607.002,620.002,620.002,469,300
22 abr 20242,599.002,612.502,550.502,602.502,602.503,445,000
19 abr 20242,532.002,565.002,513.002,538.502,538.503,972,900
18 abr 20242,580.002,592.002,544.002,574.502,574.503,006,400
17 abr 20242,644.002,661.502,595.502,596.502,596.502,613,400
16 abr 20242,573.002,657.002,552.002,641.002,641.003,536,500
15 abr 20242,580.002,598.002,566.502,587.502,587.502,329,700
12 abr 20242,612.002,639.502,597.502,618.502,618.504,229,500
11 abr 20242,564.502,572.502,539.002,565.002,565.003,812,200
10 abr 20242,640.002,643.002,605.502,614.502,614.502,512,900
09 abr 20242,665.002,670.002,600.002,646.502,646.502,850,800
08 abr 20242,684.002,695.002,642.502,654.502,654.502,687,700
05 abr 20242,656.002,684.502,627.002,658.002,658.002,927,400
04 abr 20242,698.502,742.502,676.502,705.502,705.503,949,800
03 abr 20242,675.002,718.002,657.002,657.002,657.004,107,300
02 abr 20242,730.002,752.002,690.502,699.502,699.503,027,000
01 abr 20242,788.002,804.002,712.002,736.502,736.502,365,500
29 mar 20242,725.002,751.002,693.502,710.002,710.001,776,000
28 mar 20242,890.002,890.002,742.502,759.502,759.503,608,900
28 mar 202411 Dividendo
28 mar 20242:1 División de acciones
27 mar 20242,780.002,842.502,760.002,815.502,804.505,253,800
26 mar 20242,748.502,789.502,731.002,779.502,768.643,995,600
25 mar 20242,773.002,795.002,755.502,766.002,755.194,390,600
22 mar 20242,815.002,863.502,782.002,820.502,809.485,384,600
21 mar 20242,878.002,887.002,830.002,853.502,842.355,791,400
19 mar 20242,856.002,864.502,795.502,828.002,816.954,621,000
18 mar 20242,872.002,917.002,843.002,904.002,892.653,451,800
15 mar 20242,836.502,865.502,820.002,842.502,831.394,231,200
14 mar 20242,861.002,878.502,802.002,854.502,843.353,832,600
13 mar 20242,861.502,870.502,818.002,840.002,828.904,051,200
12 mar 20242,836.002,863.002,799.002,853.002,841.853,458,800
11 mar 20242,845.502,872.002,804.002,856.502,845.344,555,600
08 mar 20242,878.002,913.502,847.502,889.502,878.217,598,200
07 mar 20242,926.502,942.502,872.002,878.002,866.764,641,400
06 mar 20242,925.002,934.502,901.002,908.002,896.644,484,400
05 mar 20242,970.002,992.502,938.002,978.502,966.863,605,200
04 mar 20243,012.003,014.502,964.502,986.502,974.833,420,400
01 mar 20242,888.002,963.502,880.002,962.002,950.433,155,600
29 feb 20242,900.002,943.002,891.002,918.002,906.603,392,200
28 feb 20242,940.002,964.502,891.002,920.002,908.592,879,200
27 feb 20242,930.502,952.502,890.502,905.002,893.653,473,600
26 feb 20242,900.002,943.502,894.502,926.002,914.573,891,000
22 feb 20242,836.502,882.502,816.502,866.502,855.304,018,800
21 feb 20242,821.002,889.502,801.502,829.002,817.955,469,200
20 feb 20242,825.502,844.502,794.002,804.002,793.042,944,600
19 feb 20242,759.002,816.502,750.002,816.502,805.502,695,800
16 feb 20242,683.502,780.002,683.002,745.002,734.285,506,000
15 feb 20242,743.502,747.502,666.502,716.002,705.394,309,800
14 feb 20242,715.002,731.002,678.002,723.002,712.363,398,400
13 feb 20242,690.502,717.002,645.502,712.502,701.903,832,000
09 feb 20242,756.002,795.002,719.002,719.502,708.886,968,400
08 feb 20242,750.002,795.502,630.502,712.502,701.9011,530,000
07 feb 20242,514.502,555.502,498.002,536.502,526.593,770,600
06 feb 20242,500.002,520.502,482.502,499.502,489.733,483,400
05 feb 20242,535.002,562.502,533.002,534.502,524.602,897,800
02 feb 20242,531.502,543.002,510.502,514.502,504.682,144,600
*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...