Nihon Housing Co.,Ltd. (4781.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,542.00 | 1,544.00 | 1,540.00 | 1,544.00 | 1,544.00 | 2,800 |
| 27 jun 2024 | 1,542.00 | 1,545.00 | 1,540.00 | 1,541.00 | 1,541.00 | 5,000 |
| 26 jun 2024 | 1,540.00 | 1,542.00 | 1,540.00 | 1,541.00 | 1,541.00 | 700 |
| 25 jun 2024 | 1,540.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,300 |
| 24 jun 2024 | 1,543.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,600 |
| 21 jun 2024 | 1,548.00 | 1,560.00 | 1,538.00 | 1,542.00 | 1,542.00 | 239,700 |
| 20 jun 2024 | 1,545.00 | 1,548.00 | 1,545.00 | 1,546.00 | 1,546.00 | 36,200 |
| 19 jun 2024 | 1,545.00 | 1,547.00 | 1,545.00 | 1,546.00 | 1,546.00 | 140,300 |
| 18 jun 2024 | 1,545.00 | 1,547.00 | 1,545.00 | 1,547.00 | 1,547.00 | 26,600 |
| 17 jun 2024 | 1,545.00 | 1,548.00 | 1,545.00 | 1,545.00 | 1,545.00 | 44,900 |
| 14 jun 2024 | 1,544.00 | 1,545.00 | 1,544.00 | 1,544.00 | 1,544.00 | 9,400 |
| 13 jun 2024 | 1,545.00 | 1,545.00 | 1,544.00 | 1,544.00 | 1,544.00 | 27,100 |
| 12 jun 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 56,100 |
| 11 jun 2024 | 1,545.00 | 1,546.00 | 1,544.00 | 1,544.00 | 1,544.00 | 80,600 |
| 10 jun 2024 | 1,544.00 | 1,545.00 | 1,544.00 | 1,544.00 | 1,544.00 | 10,300 |
| 07 jun 2024 | 1,545.00 | 1,546.00 | 1,544.00 | 1,544.00 | 1,544.00 | 39,200 |
| 06 jun 2024 | 1,545.00 | 1,546.00 | 1,544.00 | 1,544.00 | 1,544.00 | 29,800 |
| 05 jun 2024 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 1,545.00 | 17,100 |
| 04 jun 2024 | 1,545.00 | 1,552.00 | 1,545.00 | 1,546.00 | 1,546.00 | 167,100 |
| 03 jun 2024 | 1,553.00 | 1,554.00 | 1,547.00 | 1,547.00 | 1,547.00 | 20,900 |
| 31 may 2024 | 1,560.00 | 1,576.00 | 1,560.00 | 1,567.00 | 1,567.00 | 21,700 |
| 30 may 2024 | 1,575.00 | 1,575.00 | 1,552.00 | 1,565.00 | 1,565.00 | 30,400 |
| 29 may 2024 | 1,571.00 | 1,575.00 | 1,565.00 | 1,575.00 | 1,575.00 | 13,000 |
| 28 may 2024 | 1,595.00 | 1,595.00 | 1,575.00 | 1,583.00 | 1,583.00 | 19,300 |
| 27 may 2024 | 1,600.00 | 1,605.00 | 1,560.00 | 1,595.00 | 1,595.00 | 93,400 |
| 24 may 2024 | 1,580.00 | 1,610.00 | 1,580.00 | 1,605.00 | 1,605.00 | 75,000 |
| 23 may 2024 | 1,563.00 | 1,584.00 | 1,563.00 | 1,564.00 | 1,564.00 | 28,900 |
| 22 may 2024 | 1,585.00 | 1,590.00 | 1,576.00 | 1,580.00 | 1,580.00 | 11,900 |
| 21 may 2024 | 1,564.00 | 1,588.00 | 1,561.00 | 1,580.00 | 1,580.00 | 21,700 |
| 20 may 2024 | 1,555.00 | 1,583.00 | 1,555.00 | 1,580.00 | 1,580.00 | 73,200 |
| 17 may 2024 | 1,556.00 | 1,565.00 | 1,553.00 | 1,565.00 | 1,565.00 | 113,000 |
| 16 may 2024 | 1,560.00 | 1,561.00 | 1,556.00 | 1,560.00 | 1,560.00 | 16,600 |
| 15 may 2024 | 1,554.00 | 1,570.00 | 1,554.00 | 1,563.00 | 1,563.00 | 53,800 |
| 14 may 2024 | 1,560.00 | 1,565.00 | 1,556.00 | 1,560.00 | 1,560.00 | 49,900 |
| 13 may 2024 | 1,543.00 | 1,685.00 | 1,541.00 | 1,570.00 | 1,570.00 | 165,600 |
| 10 may 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,500 |
| 09 may 2024 | 1,095.00 | 1,138.00 | 1,078.00 | 1,138.00 | 1,138.00 | 5,100 |
| 08 may 2024 | 1,085.00 | 1,095.00 | 1,084.00 | 1,084.00 | 1,084.00 | 900 |
| 07 may 2024 | 1,100.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,085.00 | 2,800 |
| 02 may 2024 | 1,095.00 | 1,095.00 | 1,092.00 | 1,095.00 | 1,095.00 | 1,100 |
| 01 may 2024 | 1,095.00 | 1,100.00 | 1,088.00 | 1,095.00 | 1,095.00 | 4,000 |
| 30 abr 2024 | 1,110.00 | 1,110.00 | 1,090.00 | 1,091.00 | 1,091.00 | 5,100 |
| 26 abr 2024 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | 5,100 |
| 25 abr 2024 | 1,100.00 | 1,100.00 | 1,082.00 | 1,100.00 | 1,100.00 | 4,900 |
| 24 abr 2024 | 1,094.00 | 1,110.00 | 1,094.00 | 1,106.00 | 1,106.00 | 19,800 |
| 23 abr 2024 | 1,083.00 | 1,100.00 | 1,079.00 | 1,100.00 | 1,100.00 | 3,900 |
| 22 abr 2024 | 1,081.00 | 1,081.00 | 1,070.00 | 1,075.00 | 1,075.00 | 900 |
| 19 abr 2024 | 1,065.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,070.00 | 1,000 |
| 18 abr 2024 | 1,059.00 | 1,070.00 | 1,059.00 | 1,060.00 | 1,060.00 | 1,200 |
| 17 abr 2024 | 1,052.00 | 1,065.00 | 1,051.00 | 1,065.00 | 1,065.00 | 700 |
| 16 abr 2024 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 900 |
| 15 abr 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 800 |
| 12 abr 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 300 |
| 11 abr 2024 | 1,059.00 | 1,059.00 | 1,049.00 | 1,049.00 | 1,049.00 | 600 |
| 10 abr 2024 | 1,075.00 | 1,075.00 | 1,060.00 | 1,060.00 | 1,060.00 | 800 |
| 09 abr 2024 | 1,050.00 | 1,050.00 | 1,046.00 | 1,046.00 | 1,046.00 | 700 |
| 08 abr 2024 | 1,050.00 | 1,059.00 | 1,045.00 | 1,046.00 | 1,046.00 | 6,800 |
| 05 abr 2024 | 1,034.00 | 1,039.00 | 1,025.00 | 1,039.00 | 1,039.00 | 500 |
| 04 abr 2024 | 1,037.00 | 1,050.00 | 1,028.00 | 1,050.00 | 1,050.00 | 1,900 |
| 03 abr 2024 | 1,041.00 | 1,045.00 | 1,041.00 | 1,042.00 | 1,042.00 | 1,200 |
| 02 abr 2024 | 1,075.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,600 |
| 01 abr 2024 | 1,080.00 | 1,080.00 | 1,041.00 | 1,065.00 | 1,065.00 | 1,500 |
| 29 mar 2024 | 1,090.00 | 1,090.00 | 1,054.00 | 1,054.00 | 1,054.00 | 5,500 |
| 28 mar 2024 | 1,054.00 | 1,079.00 | 1,054.00 | 1,070.00 | 1,070.00 | 900 |
| 28 mar 2024 | 12 Dividendo | |||||
| 27 mar 2024 | 1,060.00 | 1,079.00 | 1,043.00 | 1,078.00 | 1,066.00 | 5,700 |
| 26 mar 2024 | 1,038.00 | 1,060.00 | 1,038.00 | 1,060.00 | 1,048.20 | 4,100 |
| 25 mar 2024 | 1,038.00 | 1,038.00 | 1,028.00 | 1,038.00 | 1,026.45 | 3,700 |
| 22 mar 2024 | 1,031.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1,018.53 | 1,000 |
| 21 mar 2024 | 1,044.00 | 1,047.00 | 1,026.00 | 1,028.00 | 1,016.56 | 1,600 |
| 19 mar 2024 | 1,055.00 | 1,055.00 | 1,044.00 | 1,044.00 | 1,032.38 | 1,000 |
| 18 mar 2024 | 1,040.00 | 1,058.00 | 1,036.00 | 1,037.00 | 1,025.46 | 1,600 |
| 15 mar 2024 | 1,022.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,018.53 | 800 |
| 14 mar 2024 | 1,020.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,013.59 | 500 |
| 13 mar 2024 | 1,030.00 | 1,030.00 | 1,001.00 | 1,004.00 | 992.82 | 600 |
| 12 mar 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,008.65 | 100 |
| 11 mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,018.53 | - |
| 08 mar 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,018.53 | 100 |
| 07 mar 2024 | 1,055.00 | 1,055.00 | 1,032.00 | 1,032.00 | 1,020.51 | 2,100 |
| 06 mar 2024 | 1,061.00 | 1,061.00 | 1,048.00 | 1,055.00 | 1,043.26 | 2,300 |
| 05 mar 2024 | 1,088.00 | 1,088.00 | 1,062.00 | 1,086.00 | 1,073.91 | 1,100 |
| 04 mar 2024 | 1,083.00 | 1,083.00 | 1,048.00 | 1,060.00 | 1,048.20 | 3,800 |
| 01 mar 2024 | 1,073.00 | 1,075.00 | 1,066.00 | 1,070.00 | 1,058.09 | 5,600 |
| 29 feb 2024 | 1,063.00 | 1,070.00 | 1,055.00 | 1,063.00 | 1,051.17 | 1,100 |
| 28 feb 2024 | 1,094.00 | 1,094.00 | 1,062.00 | 1,062.00 | 1,050.18 | 1,900 |
| 27 feb 2024 | 1,100.00 | 1,110.00 | 1,062.00 | 1,095.00 | 1,082.81 | 10,300 |
| 26 feb 2024 | 1,084.00 | 1,099.00 | 1,075.00 | 1,096.00 | 1,083.80 | 5,700 |
| 22 feb 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,069.00 | 1,057.10 | 5,900 |
| 21 feb 2024 | 1,050.00 | 1,059.00 | 1,050.00 | 1,054.00 | 1,042.27 | 700 |
| 20 feb 2024 | 1,050.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,048.20 | 2,000 |
| 19 feb 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,033.37 | 100 |
| 16 feb 2024 | 1,052.00 | 1,055.00 | 1,046.00 | 1,054.00 | 1,042.27 | 2,200 |
| 15 feb 2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,038.31 | 2,200 |
| 14 feb 2024 | 1,040.00 | 1,043.00 | 1,040.00 | 1,043.00 | 1,031.39 | 1,200 |
| 13 feb 2024 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,028.42 | 1,300 |
| 09 feb 2024 | 1,047.00 | 1,057.00 | 1,040.00 | 1,054.00 | 1,042.27 | 1,700 |
| 08 feb 2024 | 1,040.00 | 1,077.00 | 1,040.00 | 1,074.00 | 1,062.04 | 4,300 |
| 07 feb 2024 | 1,041.00 | 1,070.00 | 1,041.00 | 1,070.00 | 1,058.09 | 1,500 |
| 06 feb 2024 | 1,049.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,038.31 | 400 |
| 05 feb 2024 | 1,030.00 | 1,056.00 | 1,030.00 | 1,040.00 | 1,028.42 | 3,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.