U.S. markets closed

Taiyo Holdings Co., Ltd. (4626.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,405.00+65.00 (+1.95%)
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20243,340.003,415.003,325.003,405.003,405.00152,500
27 jun 20243,330.003,340.003,305.003,340.003,340.0091,900
26 jun 20243,290.003,330.003,285.003,330.003,330.0076,300
25 jun 20243,290.003,295.003,260.003,290.003,290.0077,700
24 jun 20243,255.003,275.003,230.003,275.003,275.0067,800
21 jun 20243,240.003,250.003,210.003,235.003,235.00114,200
20 jun 20243,260.003,260.003,205.003,220.003,220.0090,800
19 jun 20243,260.003,310.003,260.003,295.003,295.0093,800
18 jun 20243,250.003,300.003,200.003,265.003,265.0087,300
17 jun 20243,225.003,230.003,165.003,210.003,210.0092,500
14 jun 20243,185.003,245.003,160.003,235.003,235.00134,300
13 jun 20243,170.003,195.003,155.003,155.003,155.0082,000
12 jun 20243,120.003,145.003,110.003,130.003,130.0053,600
11 jun 20243,115.003,145.003,105.003,125.003,125.0043,800
10 jun 20243,100.003,145.003,100.003,145.003,145.0058,800
07 jun 20243,070.003,135.003,055.003,115.003,115.0066,200
06 jun 20243,095.003,125.003,070.003,070.003,070.0078,900
05 jun 20243,070.003,100.003,040.003,090.003,090.00124,800
04 jun 20243,210.003,210.003,100.003,100.003,100.00127,200
03 jun 20243,225.003,255.003,205.003,235.003,235.0073,000
31 may 20243,195.003,230.003,160.003,230.003,230.00177,300
30 may 20243,120.003,170.003,095.003,170.003,170.0096,500
29 may 20243,135.003,150.003,115.003,115.003,115.0053,500
28 may 20243,125.003,145.003,105.003,110.003,110.0071,100
27 may 20243,125.003,130.003,095.003,120.003,120.0047,500
24 may 20243,060.003,140.003,050.003,130.003,130.00116,200
23 may 20243,075.003,100.003,055.003,075.003,075.0067,600
22 may 20243,105.003,145.003,085.003,095.003,095.00108,200
21 may 20243,175.003,185.003,090.003,105.003,105.00128,200
20 may 20243,185.003,220.003,160.003,205.003,205.0086,100
17 may 20243,200.003,225.003,180.003,215.003,215.0077,300
16 may 20243,195.003,225.003,160.003,225.003,225.00153,800
15 may 20243,120.003,155.003,080.003,140.003,140.0091,900
14 may 20243,110.003,135.003,095.003,135.003,135.0082,700
13 may 20243,170.003,225.003,105.003,170.003,170.00130,600
10 may 20243,210.003,240.003,165.003,170.003,170.00132,400
09 may 20243,145.003,190.003,110.003,170.003,170.00312,400
08 may 20243,080.003,130.003,075.003,095.003,095.00354,500
07 may 20243,045.003,075.003,010.003,070.003,070.00345,700
02 may 20242,936.002,966.002,820.002,949.002,949.00960,100
01 may 20243,270.003,345.002,909.002,911.002,911.00827,400
30 abr 20243,135.003,230.003,135.003,230.003,230.00112,000
26 abr 20243,030.003,140.003,030.003,135.003,135.00108,600
25 abr 20243,030.003,035.003,005.003,025.003,025.0073,100
24 abr 20243,030.003,065.003,020.003,050.003,050.0089,900
23 abr 20243,040.003,050.003,010.003,030.003,030.0090,300
22 abr 20243,085.003,085.003,020.003,050.003,050.0083,200
19 abr 20243,145.003,145.003,020.003,050.003,050.00125,700
18 abr 20243,110.003,170.003,105.003,160.003,160.0090,900
17 abr 20243,150.003,165.003,110.003,110.003,110.0099,100
16 abr 20243,135.003,150.003,110.003,150.003,150.00106,900
15 abr 20243,180.003,180.003,135.003,155.003,155.0053,500
12 abr 20243,215.003,220.003,185.003,200.003,200.0082,800
11 abr 20243,155.003,185.003,125.003,185.003,185.0089,900
10 abr 20243,175.003,210.003,170.003,185.003,185.0080,100
09 abr 20243,215.003,220.003,160.003,165.003,165.00140,600
08 abr 20243,235.003,265.003,195.003,215.003,215.0084,300
05 abr 20243,220.003,230.003,155.003,225.003,225.0099,800
04 abr 20243,285.003,295.003,250.003,265.003,265.0097,200
03 abr 20243,225.003,270.003,210.003,260.003,260.00102,500
02 abr 20243,275.003,295.003,245.003,265.003,265.0093,500
01 abr 20243,410.003,415.003,300.003,300.003,300.0090,200
29 mar 20243,335.003,400.003,335.003,395.003,395.0039,700
28 mar 20243,365.003,375.003,300.003,320.003,320.0098,000
28 mar 202442 Dividendo
27 mar 20243,405.003,440.003,395.003,405.003,363.00118,400
26 mar 20243,360.003,425.003,360.003,400.003,358.06114,800
25 mar 20243,370.003,400.003,355.003,365.003,323.4981,900
22 mar 20243,370.003,395.003,345.003,375.003,333.3773,200
21 mar 20243,385.003,390.003,345.003,345.003,303.74123,100
19 mar 20243,390.003,390.003,325.003,370.003,328.4394,300
18 mar 20243,350.003,355.003,310.003,345.003,303.7481,300
15 mar 20243,240.003,325.003,235.003,315.003,274.11115,800
14 mar 20243,275.003,285.003,205.003,235.003,195.10115,200
13 mar 20243,300.003,320.003,240.003,265.003,224.7390,400
12 mar 20243,195.003,265.003,175.003,255.003,214.85110,200
11 mar 20243,230.003,255.003,190.003,215.003,175.34116,700
08 mar 20243,260.003,340.003,230.003,320.003,279.05192,400
07 mar 20243,360.003,365.003,260.003,270.003,229.67187,400
06 mar 20243,300.003,345.003,300.003,315.003,274.11126,300
05 mar 20243,330.003,340.003,290.003,320.003,279.05120,500
04 mar 20243,320.003,390.003,295.003,310.003,269.17210,800
01 mar 20243,265.003,305.003,250.003,280.003,239.54164,600
29 feb 20243,255.003,260.003,190.003,240.003,200.04136,000
28 feb 20243,280.003,305.003,240.003,265.003,224.73142,100
27 feb 20243,205.003,245.003,200.003,225.003,185.22125,900
26 feb 20243,250.003,290.003,195.003,240.003,200.04226,500
22 feb 20243,200.003,220.003,130.003,170.003,130.90185,300
21 feb 20243,100.003,150.003,085.003,140.003,101.27114,800
20 feb 20243,205.003,225.003,125.003,145.003,106.21204,100
19 feb 20243,180.003,210.003,155.003,205.003,165.47103,200
16 feb 20243,175.003,290.003,160.003,210.003,170.41246,800
15 feb 20243,160.003,170.003,110.003,135.003,096.33149,300
14 feb 20243,085.003,145.003,080.003,130.003,091.39127,800
13 feb 20243,045.003,105.003,030.003,100.003,061.76133,800
09 feb 20243,045.003,070.003,005.003,010.002,972.87106,700
08 feb 20243,045.003,085.002,990.003,045.003,007.44155,400
07 feb 20243,100.003,100.003,000.003,060.003,022.26242,200
06 feb 20243,185.003,185.003,120.003,120.003,081.52131,400
05 feb 20243,155.003,195.003,110.003,185.003,145.71177,500
*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...