CREEK & RIVER Co., Ltd. (4763.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,710.00 | 1,718.00 | 1,701.00 | 1,710.00 | 1,710.00 | 65,000 |
| 09 may 2024 | 1,685.00 | 1,710.00 | 1,685.00 | 1,701.00 | 1,701.00 | 55,800 |
| 08 may 2024 | 1,693.00 | 1,708.00 | 1,685.00 | 1,685.00 | 1,685.00 | 67,300 |
| 07 may 2024 | 1,680.00 | 1,696.00 | 1,677.00 | 1,693.00 | 1,693.00 | 59,800 |
| 02 may 2024 | 1,685.00 | 1,691.00 | 1,667.00 | 1,668.00 | 1,668.00 | 62,800 |
| 01 may 2024 | 1,664.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,685.00 | 80,400 |
| 30 abr 2024 | 1,656.00 | 1,664.00 | 1,647.00 | 1,664.00 | 1,664.00 | 72,100 |
| 26 abr 2024 | 1,608.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 70,600 |
| 25 abr 2024 | 1,604.00 | 1,628.00 | 1,597.00 | 1,610.00 | 1,610.00 | 69,200 |
| 24 abr 2024 | 1,611.00 | 1,624.00 | 1,605.00 | 1,605.00 | 1,605.00 | 83,900 |
| 23 abr 2024 | 1,621.00 | 1,624.00 | 1,597.00 | 1,598.00 | 1,598.00 | 89,600 |
| 22 abr 2024 | 1,603.00 | 1,633.00 | 1,603.00 | 1,631.00 | 1,631.00 | 92,800 |
| 19 abr 2024 | 1,579.00 | 1,597.00 | 1,566.00 | 1,576.00 | 1,576.00 | 140,900 |
| 18 abr 2024 | 1,562.00 | 1,635.00 | 1,551.00 | 1,617.00 | 1,617.00 | 135,400 |
| 17 abr 2024 | 1,591.00 | 1,591.00 | 1,528.00 | 1,548.00 | 1,548.00 | 279,000 |
| 16 abr 2024 | 1,674.00 | 1,680.00 | 1,593.00 | 1,598.00 | 1,598.00 | 269,300 |
| 15 abr 2024 | 1,731.00 | 1,748.00 | 1,701.00 | 1,706.00 | 1,706.00 | 248,900 |
| 12 abr 2024 | 1,865.00 | 1,906.00 | 1,725.00 | 1,731.00 | 1,731.00 | 649,400 |
| 11 abr 2024 | 1,960.00 | 1,985.00 | 1,952.00 | 1,985.00 | 1,985.00 | 72,400 |
| 10 abr 2024 | 1,973.00 | 1,998.00 | 1,969.00 | 1,983.00 | 1,983.00 | 47,200 |
| 09 abr 2024 | 1,945.00 | 1,986.00 | 1,945.00 | 1,986.00 | 1,986.00 | 43,000 |
| 08 abr 2024 | 1,925.00 | 1,957.00 | 1,921.00 | 1,953.00 | 1,953.00 | 47,600 |
| 05 abr 2024 | 1,920.00 | 1,926.00 | 1,900.00 | 1,916.00 | 1,916.00 | 34,800 |
| 04 abr 2024 | 1,917.00 | 1,939.00 | 1,917.00 | 1,930.00 | 1,930.00 | 30,800 |
| 03 abr 2024 | 1,921.00 | 1,929.00 | 1,892.00 | 1,917.00 | 1,917.00 | 30,000 |
| 02 abr 2024 | 1,973.00 | 1,973.00 | 1,917.00 | 1,921.00 | 1,921.00 | 34,500 |
| 01 abr 2024 | 1,960.00 | 1,972.00 | 1,951.00 | 1,953.00 | 1,953.00 | 30,600 |
| 29 mar 2024 | 1,968.00 | 1,985.00 | 1,954.00 | 1,979.00 | 1,979.00 | 32,300 |
| 28 mar 2024 | 1,947.00 | 1,984.00 | 1,947.00 | 1,968.00 | 1,968.00 | 49,800 |
| 27 mar 2024 | 1,941.00 | 1,960.00 | 1,941.00 | 1,948.00 | 1,948.00 | 39,600 |
| 26 mar 2024 | 1,901.00 | 1,939.00 | 1,901.00 | 1,939.00 | 1,939.00 | 37,100 |
| 25 mar 2024 | 1,891.00 | 1,920.00 | 1,891.00 | 1,901.00 | 1,901.00 | 76,800 |
| 22 mar 2024 | 1,910.00 | 1,921.00 | 1,895.00 | 1,906.00 | 1,906.00 | 52,500 |
| 21 mar 2024 | 1,969.00 | 1,969.00 | 1,911.00 | 1,916.00 | 1,916.00 | 42,500 |
| 19 mar 2024 | 1,926.00 | 1,954.00 | 1,919.00 | 1,943.00 | 1,943.00 | 39,000 |
| 18 mar 2024 | 1,893.00 | 1,929.00 | 1,885.00 | 1,926.00 | 1,926.00 | 64,100 |
| 15 mar 2024 | 1,929.00 | 1,929.00 | 1,858.00 | 1,868.00 | 1,868.00 | 187,500 |
| 14 mar 2024 | 1,922.00 | 1,944.00 | 1,910.00 | 1,936.00 | 1,936.00 | 46,900 |
| 13 mar 2024 | 1,923.00 | 1,938.00 | 1,887.00 | 1,907.00 | 1,907.00 | 61,600 |
| 12 mar 2024 | 1,895.00 | 1,915.00 | 1,854.00 | 1,915.00 | 1,915.00 | 64,200 |
| 11 mar 2024 | 1,851.00 | 1,893.00 | 1,849.00 | 1,893.00 | 1,893.00 | 68,000 |
| 08 mar 2024 | 1,817.00 | 1,873.00 | 1,816.00 | 1,868.00 | 1,868.00 | 64,400 |
| 07 mar 2024 | 1,845.00 | 1,852.00 | 1,805.00 | 1,816.00 | 1,816.00 | 105,700 |
| 06 mar 2024 | 1,816.00 | 1,844.00 | 1,816.00 | 1,836.00 | 1,836.00 | 75,700 |
| 05 mar 2024 | 1,849.00 | 1,859.00 | 1,816.00 | 1,831.00 | 1,831.00 | 104,900 |
| 04 mar 2024 | 1,908.00 | 1,911.00 | 1,850.00 | 1,850.00 | 1,850.00 | 156,700 |
| 01 mar 2024 | 1,949.00 | 1,958.00 | 1,918.00 | 1,924.00 | 1,924.00 | 43,300 |
| 29 feb 2024 | 1,920.00 | 1,934.00 | 1,916.00 | 1,931.00 | 1,931.00 | 53,200 |
| 28 feb 2024 | 1,920.00 | 1,939.00 | 1,915.00 | 1,922.00 | 1,922.00 | 51,700 |
| 28 feb 2024 | 41 Dividendo | |||||
| 27 feb 2024 | 1,936.00 | 1,962.00 | 1,936.00 | 1,955.00 | 1,914.00 | 73,200 |
| 26 feb 2024 | 1,955.00 | 1,974.00 | 1,937.00 | 1,943.00 | 1,902.25 | 74,300 |
| 22 feb 2024 | 1,944.00 | 1,956.00 | 1,928.00 | 1,935.00 | 1,894.42 | 64,800 |
| 21 feb 2024 | 1,939.00 | 1,950.00 | 1,927.00 | 1,944.00 | 1,903.23 | 53,400 |
| 20 feb 2024 | 1,935.00 | 1,944.00 | 1,918.00 | 1,937.00 | 1,896.38 | 78,200 |
| 19 feb 2024 | 1,915.00 | 1,928.00 | 1,912.00 | 1,921.00 | 1,880.71 | 72,800 |
| 16 feb 2024 | 1,945.00 | 1,945.00 | 1,911.00 | 1,912.00 | 1,871.90 | 79,400 |
| 15 feb 2024 | 1,943.00 | 1,947.00 | 1,919.00 | 1,932.00 | 1,891.48 | 56,700 |
| 14 feb 2024 | 1,952.00 | 1,955.00 | 1,921.00 | 1,938.00 | 1,897.36 | 77,500 |
| 13 feb 2024 | 1,978.00 | 1,989.00 | 1,963.00 | 1,971.00 | 1,929.66 | 55,700 |
| 09 feb 2024 | 1,987.00 | 2,000.00 | 1,957.00 | 1,957.00 | 1,915.96 | 53,700 |
| 08 feb 2024 | 1,988.00 | 1,997.00 | 1,970.00 | 1,987.00 | 1,945.33 | 50,400 |
| 07 feb 2024 | 2,025.00 | 2,027.00 | 1,996.00 | 1,998.00 | 1,956.10 | 57,600 |
| 06 feb 2024 | 2,050.00 | 2,053.00 | 2,013.00 | 2,021.00 | 1,978.62 | 62,200 |
| 05 feb 2024 | 2,010.00 | 2,060.00 | 2,010.00 | 2,056.00 | 2,012.88 | 50,000 |
| 02 feb 2024 | 2,006.00 | 2,035.00 | 2,000.00 | 2,013.00 | 1,970.78 | 50,700 |
| 01 feb 2024 | 1,994.00 | 2,018.00 | 1,994.00 | 2,006.00 | 1,963.93 | 32,900 |
| 31 ene 2024 | 1,965.00 | 2,013.00 | 1,964.00 | 2,013.00 | 1,970.78 | 81,900 |
| 30 ene 2024 | 2,010.00 | 2,017.00 | 1,965.00 | 1,968.00 | 1,926.73 | 79,900 |
| 29 ene 2024 | 1,979.00 | 2,005.00 | 1,974.00 | 1,991.00 | 1,949.24 | 98,400 |
| 26 ene 2024 | 1,952.00 | 1,976.00 | 1,951.00 | 1,955.00 | 1,914.00 | 57,500 |
| 25 ene 2024 | 1,970.00 | 1,997.00 | 1,957.00 | 1,960.00 | 1,918.90 | 70,800 |
| 24 ene 2024 | 2,030.00 | 2,035.00 | 1,965.00 | 1,970.00 | 1,928.69 | 133,100 |
| 23 ene 2024 | 2,006.00 | 2,035.00 | 2,005.00 | 2,012.00 | 1,969.80 | 86,100 |
| 22 ene 2024 | 2,012.00 | 2,012.00 | 1,998.00 | 2,000.00 | 1,958.06 | 58,300 |
| 19 ene 2024 | 2,005.00 | 2,010.00 | 1,999.00 | 2,001.00 | 1,959.04 | 42,700 |
| 18 ene 2024 | 1,996.00 | 2,009.00 | 1,996.00 | 2,000.00 | 1,958.06 | 44,900 |
| 17 ene 2024 | 2,005.00 | 2,019.00 | 1,984.00 | 1,984.00 | 1,942.39 | 102,500 |
| 16 ene 2024 | 2,005.00 | 2,017.00 | 1,991.00 | 2,000.00 | 1,958.06 | 69,900 |
| 15 ene 2024 | 2,008.00 | 2,017.00 | 1,993.00 | 2,008.00 | 1,965.89 | 33,800 |
| 12 ene 2024 | 2,051.00 | 2,082.00 | 2,006.00 | 2,007.00 | 1,964.91 | 304,800 |
| 11 ene 2024 | 2,239.00 | 2,239.00 | 2,210.00 | 2,211.00 | 2,164.63 | 62,400 |
| 10 ene 2024 | 2,240.00 | 2,245.00 | 2,225.00 | 2,239.00 | 2,192.04 | 37,000 |
| 09 ene 2024 | 2,222.00 | 2,256.00 | 2,221.00 | 2,244.00 | 2,196.94 | 28,100 |
| 05 ene 2024 | 2,241.00 | 2,260.00 | 2,206.00 | 2,210.00 | 2,163.65 | 38,200 |
| 04 ene 2024 | 2,197.00 | 2,244.00 | 2,174.00 | 2,237.00 | 2,190.09 | 68,800 |
| 29 dic 2023 | 2,202.00 | 2,219.00 | 2,175.00 | 2,198.00 | 2,151.90 | 62,000 |
| 28 dic 2023 | 2,150.00 | 2,203.00 | 2,141.00 | 2,199.00 | 2,152.88 | 57,600 |
| 27 dic 2023 | 2,096.00 | 2,145.00 | 2,096.00 | 2,145.00 | 2,100.02 | 43,700 |
| 26 dic 2023 | 2,046.00 | 2,091.00 | 2,046.00 | 2,088.00 | 2,044.21 | 28,700 |
| 25 dic 2023 | 2,114.00 | 2,114.00 | 2,046.00 | 2,046.00 | 2,003.09 | 16,600 |
| 22 dic 2023 | 2,057.00 | 2,106.00 | 2,052.00 | 2,098.00 | 2,054.00 | 39,000 |
| 21 dic 2023 | 2,022.00 | 2,059.00 | 2,016.00 | 2,048.00 | 2,005.05 | 34,600 |
| 20 dic 2023 | 2,050.00 | 2,069.00 | 2,042.00 | 2,046.00 | 2,003.09 | 51,500 |
| 19 dic 2023 | 2,007.00 | 2,046.00 | 2,006.00 | 2,046.00 | 2,003.09 | 26,600 |
| 18 dic 2023 | 2,030.00 | 2,030.00 | 2,000.00 | 2,024.00 | 1,981.55 | 35,700 |
| 15 dic 2023 | 2,015.00 | 2,039.00 | 2,002.00 | 2,035.00 | 1,992.32 | 44,500 |
| 14 dic 2023 | 2,016.00 | 2,048.00 | 2,001.00 | 2,015.00 | 1,972.74 | 36,400 |
| 13 dic 2023 | 2,010.00 | 2,039.00 | 2,001.00 | 2,018.00 | 1,975.68 | 36,600 |
| 12 dic 2023 | 2,038.00 | 2,046.00 | 1,998.00 | 2,007.00 | 1,964.91 | 24,100 |
| *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.