Stream Media Corporation (4772.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 161,200 |
| 13 jun 2024 | 138.00 | 140.00 | 133.00 | 134.00 | 134.00 | 355,900 |
| 12 jun 2024 | 138.00 | 142.00 | 138.00 | 138.00 | 138.00 | 124,900 |
| 11 jun 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 97,600 |
| 10 jun 2024 | 137.00 | 140.00 | 134.00 | 140.00 | 140.00 | 169,400 |
| 07 jun 2024 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 168,600 |
| 06 jun 2024 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | 130,100 |
| 05 jun 2024 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 132,200 |
| 04 jun 2024 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 116,200 |
| 03 jun 2024 | 136.00 | 140.00 | 133.00 | 138.00 | 138.00 | 142,300 |
| 31 may 2024 | 126.00 | 135.00 | 126.00 | 135.00 | 135.00 | 279,500 |
| 30 may 2024 | 124.00 | 128.00 | 122.00 | 125.00 | 125.00 | 244,800 |
| 29 may 2024 | 136.00 | 136.00 | 124.00 | 126.00 | 126.00 | 619,400 |
| 28 may 2024 | 133.00 | 139.00 | 133.00 | 135.00 | 135.00 | 170,000 |
| 27 may 2024 | 136.00 | 137.00 | 131.00 | 133.00 | 133.00 | 277,900 |
| 24 may 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 108,900 |
| 23 may 2024 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 133,400 |
| 22 may 2024 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | 119,500 |
| 21 may 2024 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 138,200 |
| 20 may 2024 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 93,300 |
| 17 may 2024 | 139.00 | 144.00 | 139.00 | 142.00 | 142.00 | 137,700 |
| 16 may 2024 | 146.00 | 147.00 | 139.00 | 140.00 | 140.00 | 255,800 |
| 15 may 2024 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 285,600 |
| 14 may 2024 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 125,600 |
| 13 may 2024 | 149.00 | 152.00 | 147.00 | 152.00 | 152.00 | 194,700 |
| 10 may 2024 | 154.00 | 155.00 | 147.00 | 147.00 | 147.00 | 566,200 |
| 09 may 2024 | 157.00 | 164.00 | 152.00 | 154.00 | 154.00 | 805,900 |
| 08 may 2024 | 158.00 | 160.00 | 153.00 | 153.00 | 153.00 | 746,900 |
| 07 may 2024 | 162.00 | 178.00 | 155.00 | 159.00 | 159.00 | 4,934,300 |
| 02 may 2024 | 137.00 | 183.00 | 133.00 | 157.00 | 157.00 | 10,036,100 |
| 01 may 2024 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 175,400 |
| 30 abr 2024 | 132.00 | 136.00 | 129.00 | 136.00 | 136.00 | 386,400 |
| 26 abr 2024 | 137.00 | 158.00 | 136.00 | 136.00 | 136.00 | 1,651,800 |
| 25 abr 2024 | 145.00 | 147.00 | 136.00 | 136.00 | 136.00 | 242,300 |
| 24 abr 2024 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 30,500 |
| 23 abr 2024 | 141.00 | 145.00 | 140.00 | 144.00 | 144.00 | 53,400 |
| 22 abr 2024 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 98,100 |
| 19 abr 2024 | 145.00 | 145.00 | 135.00 | 137.00 | 137.00 | 325,400 |
| 18 abr 2024 | 145.00 | 148.00 | 142.00 | 146.00 | 146.00 | 200,200 |
| 17 abr 2024 | 147.00 | 149.00 | 144.00 | 145.00 | 145.00 | 137,400 |
| 16 abr 2024 | 153.00 | 154.00 | 147.00 | 149.00 | 149.00 | 266,300 |
| 15 abr 2024 | 161.00 | 161.00 | 154.00 | 156.00 | 156.00 | 264,000 |
| 12 abr 2024 | 160.00 | 173.00 | 160.00 | 162.00 | 162.00 | 320,300 |
| 11 abr 2024 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | 141,100 |
| 10 abr 2024 | 161.00 | 167.00 | 161.00 | 166.00 | 166.00 | 107,500 |
| 09 abr 2024 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 96,000 |
| 08 abr 2024 | 162.00 | 163.00 | 158.00 | 160.00 | 160.00 | 80,700 |
| 05 abr 2024 | 162.00 | 162.00 | 154.00 | 161.00 | 161.00 | 200,700 |
| 04 abr 2024 | 172.00 | 172.00 | 161.00 | 162.00 | 162.00 | 281,100 |
| 03 abr 2024 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 134,800 |
| 02 abr 2024 | 173.00 | 175.00 | 170.00 | 173.00 | 173.00 | 103,600 |
| 01 abr 2024 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | 144,400 |
| 29 mar 2024 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | 92,600 |
| 28 mar 2024 | 181.00 | 183.00 | 178.00 | 180.00 | 180.00 | 229,300 |
| 27 mar 2024 | 183.00 | 185.00 | 180.00 | 183.00 | 183.00 | 103,000 |
| 26 mar 2024 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 66,600 |
| 25 mar 2024 | 187.00 | 189.00 | 185.00 | 186.00 | 186.00 | 41,300 |
| 22 mar 2024 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | 77,700 |
| 21 mar 2024 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 243,200 |
| 19 mar 2024 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 104,800 |
| 18 mar 2024 | 178.00 | 183.00 | 178.00 | 181.00 | 181.00 | 118,500 |
| 15 mar 2024 | 180.00 | 183.00 | 178.00 | 178.00 | 178.00 | 135,700 |
| 14 mar 2024 | 178.00 | 181.00 | 176.00 | 181.00 | 181.00 | 65,900 |
| 13 mar 2024 | 178.00 | 182.00 | 178.00 | 179.00 | 179.00 | 124,400 |
| 12 mar 2024 | 174.00 | 179.00 | 173.00 | 179.00 | 179.00 | 151,800 |
| 11 mar 2024 | 176.00 | 181.00 | 176.00 | 176.00 | 176.00 | 86,500 |
| 08 mar 2024 | 174.00 | 182.00 | 174.00 | 178.00 | 178.00 | 132,100 |
| 07 mar 2024 | 178.00 | 180.00 | 176.00 | 179.00 | 179.00 | 86,700 |
| 06 mar 2024 | 173.00 | 180.00 | 173.00 | 178.00 | 178.00 | 193,100 |
| 05 mar 2024 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 92,800 |
| 04 mar 2024 | 173.00 | 177.00 | 173.00 | 173.00 | 173.00 | 134,600 |
| 01 mar 2024 | 177.00 | 178.00 | 174.00 | 174.00 | 174.00 | 193,300 |
| 29 feb 2024 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 102,900 |
| 28 feb 2024 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 81,500 |
| 27 feb 2024 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | 81,000 |
| 26 feb 2024 | 173.00 | 181.00 | 173.00 | 180.00 | 180.00 | 168,900 |
| 22 feb 2024 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | 65,600 |
| 21 feb 2024 | 180.00 | 180.00 | 174.00 | 175.00 | 175.00 | 107,400 |
| 20 feb 2024 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 95,500 |
| 19 feb 2024 | 175.00 | 182.00 | 174.00 | 182.00 | 182.00 | 259,300 |
| 16 feb 2024 | 173.00 | 177.00 | 172.00 | 175.00 | 175.00 | 163,200 |
| 15 feb 2024 | 174.00 | 176.00 | 170.00 | 173.00 | 173.00 | 176,100 |
| 14 feb 2024 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 127,100 |
| 13 feb 2024 | 178.00 | 178.00 | 171.00 | 173.00 | 173.00 | 244,800 |
| 09 feb 2024 | 170.00 | 180.00 | 168.00 | 176.00 | 176.00 | 568,000 |
| 08 feb 2024 | 176.00 | 176.00 | 167.00 | 171.00 | 171.00 | 799,100 |
| 07 feb 2024 | 181.00 | 188.00 | 166.00 | 176.00 | 176.00 | 2,739,400 |
| 06 feb 2024 | 214.00 | 218.00 | 211.00 | 212.00 | 212.00 | 1,380,900 |
| 05 feb 2024 | 210.00 | 211.00 | 200.00 | 210.00 | 210.00 | 713,500 |
| 02 feb 2024 | 212.00 | 220.00 | 203.00 | 208.00 | 208.00 | 1,221,500 |
| 01 feb 2024 | 203.00 | 210.00 | 203.00 | 206.00 | 206.00 | 220,900 |
| 31 ene 2024 | 203.00 | 207.00 | 202.00 | 205.00 | 205.00 | 182,100 |
| 30 ene 2024 | 203.00 | 207.00 | 202.00 | 203.00 | 203.00 | 151,500 |
| 29 ene 2024 | 205.00 | 205.00 | 198.00 | 203.00 | 203.00 | 318,300 |
| 26 ene 2024 | 200.00 | 206.00 | 199.00 | 203.00 | 203.00 | 410,300 |
| 25 ene 2024 | 199.00 | 205.00 | 198.00 | 205.00 | 205.00 | 373,400 |
| 24 ene 2024 | 200.00 | 204.00 | 199.00 | 203.00 | 203.00 | 101,000 |
| 23 ene 2024 | 200.00 | 203.00 | 197.00 | 201.00 | 201.00 | 285,000 |
| 22 ene 2024 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 191,400 |
| 19 ene 2024 | 192.00 | 196.00 | 192.00 | 193.00 | 193.00 | 66,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.