Lion Corporation (4912.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1,309.50 | 1,356.00 | 1,309.50 | 1,315.50 | 1,315.50 | 5,065,300 |
| 08 may 2024 | 1,430.00 | 1,448.50 | 1,421.50 | 1,429.50 | 1,429.50 | 1,913,900 |
| 07 may 2024 | 1,395.00 | 1,422.00 | 1,388.00 | 1,417.00 | 1,417.00 | 1,415,700 |
| 02 may 2024 | 1,415.00 | 1,419.00 | 1,403.00 | 1,408.50 | 1,408.50 | 929,800 |
| 01 may 2024 | 1,400.50 | 1,431.50 | 1,395.50 | 1,419.50 | 1,419.50 | 1,419,300 |
| 30 abr 2024 | 1,390.50 | 1,416.50 | 1,386.50 | 1,414.50 | 1,414.50 | 1,616,400 |
| 26 abr 2024 | 1,365.00 | 1,382.00 | 1,353.00 | 1,376.50 | 1,376.50 | 994,800 |
| 25 abr 2024 | 1,367.00 | 1,383.00 | 1,367.00 | 1,376.50 | 1,376.50 | 946,100 |
| 24 abr 2024 | 1,375.00 | 1,376.00 | 1,362.00 | 1,365.00 | 1,365.00 | 862,800 |
| 23 abr 2024 | 1,389.00 | 1,389.00 | 1,372.00 | 1,378.00 | 1,378.00 | 806,400 |
| 22 abr 2024 | 1,365.00 | 1,389.00 | 1,362.00 | 1,388.00 | 1,388.00 | 1,204,300 |
| 19 abr 2024 | 1,350.00 | 1,364.50 | 1,343.50 | 1,352.50 | 1,352.50 | 1,227,400 |
| 18 abr 2024 | 1,350.00 | 1,363.00 | 1,347.50 | 1,351.00 | 1,351.00 | 1,189,200 |
| 17 abr 2024 | 1,337.00 | 1,342.00 | 1,323.50 | 1,334.50 | 1,334.50 | 1,312,300 |
| 16 abr 2024 | 1,345.00 | 1,351.00 | 1,330.50 | 1,346.00 | 1,346.00 | 1,101,800 |
| 15 abr 2024 | 1,359.50 | 1,360.50 | 1,349.50 | 1,355.00 | 1,355.00 | 866,000 |
| 12 abr 2024 | 1,350.50 | 1,360.00 | 1,350.50 | 1,359.00 | 1,359.00 | 570,500 |
| 11 abr 2024 | 1,345.00 | 1,352.50 | 1,337.00 | 1,344.00 | 1,344.00 | 751,200 |
| 10 abr 2024 | 1,360.00 | 1,370.50 | 1,350.00 | 1,351.00 | 1,351.00 | 874,200 |
| 09 abr 2024 | 1,366.00 | 1,371.00 | 1,360.00 | 1,362.50 | 1,362.50 | 680,200 |
| 08 abr 2024 | 1,352.00 | 1,372.00 | 1,350.50 | 1,369.50 | 1,369.50 | 732,700 |
| 05 abr 2024 | 1,351.50 | 1,358.00 | 1,346.50 | 1,350.00 | 1,350.00 | 790,700 |
| 04 abr 2024 | 1,351.00 | 1,371.00 | 1,346.00 | 1,352.00 | 1,352.00 | 1,124,700 |
| 03 abr 2024 | 1,358.50 | 1,364.50 | 1,349.50 | 1,351.00 | 1,351.00 | 736,600 |
| 02 abr 2024 | 1,373.00 | 1,373.00 | 1,349.50 | 1,356.00 | 1,356.00 | 900,400 |
| 01 abr 2024 | 1,365.00 | 1,374.50 | 1,360.50 | 1,373.50 | 1,373.50 | 861,800 |
| 29 mar 2024 | 1,361.50 | 1,372.00 | 1,351.00 | 1,357.50 | 1,357.50 | 645,900 |
| 28 mar 2024 | 1,330.00 | 1,365.00 | 1,329.00 | 1,352.00 | 1,352.00 | 2,255,900 |
| 27 mar 2024 | 1,325.00 | 1,329.50 | 1,320.50 | 1,327.50 | 1,327.50 | 1,305,000 |
| 26 mar 2024 | 1,319.50 | 1,321.00 | 1,302.50 | 1,317.50 | 1,317.50 | 1,232,000 |
| 25 mar 2024 | 1,349.50 | 1,350.00 | 1,325.50 | 1,325.50 | 1,325.50 | 1,046,100 |
| 22 mar 2024 | 1,346.00 | 1,348.00 | 1,328.00 | 1,345.00 | 1,345.00 | 1,185,100 |
| 21 mar 2024 | 1,346.00 | 1,359.50 | 1,343.00 | 1,348.50 | 1,348.50 | 1,070,800 |
| 19 mar 2024 | 1,347.00 | 1,349.50 | 1,334.50 | 1,343.50 | 1,343.50 | 930,500 |
| 18 mar 2024 | 1,343.00 | 1,352.00 | 1,340.50 | 1,347.00 | 1,347.00 | 687,400 |
| 15 mar 2024 | 1,341.50 | 1,351.00 | 1,331.50 | 1,340.50 | 1,340.50 | 1,546,200 |
| 14 mar 2024 | 1,322.00 | 1,345.00 | 1,322.00 | 1,345.00 | 1,345.00 | 1,052,800 |
| 13 mar 2024 | 1,350.00 | 1,353.00 | 1,334.00 | 1,337.00 | 1,337.00 | 835,200 |
| 12 mar 2024 | 1,355.00 | 1,357.00 | 1,336.50 | 1,354.50 | 1,354.50 | 1,277,500 |
| 11 mar 2024 | 1,348.00 | 1,357.50 | 1,327.50 | 1,344.00 | 1,344.00 | 1,570,500 |
| 08 mar 2024 | 1,356.00 | 1,360.50 | 1,346.00 | 1,346.00 | 1,346.00 | 1,374,300 |
| 07 mar 2024 | 1,339.00 | 1,366.50 | 1,337.50 | 1,359.00 | 1,359.00 | 1,819,700 |
| 06 mar 2024 | 1,314.00 | 1,338.50 | 1,312.50 | 1,330.00 | 1,330.00 | 1,060,100 |
| 05 mar 2024 | 1,324.50 | 1,329.50 | 1,303.00 | 1,319.00 | 1,319.00 | 1,157,200 |
| 04 mar 2024 | 1,323.00 | 1,337.00 | 1,320.50 | 1,327.00 | 1,327.00 | 1,081,700 |
| 01 mar 2024 | 1,325.00 | 1,332.00 | 1,317.50 | 1,318.00 | 1,318.00 | 863,200 |
| 29 feb 2024 | 1,341.00 | 1,347.00 | 1,316.50 | 1,321.00 | 1,321.00 | 1,880,900 |
| 28 feb 2024 | 1,330.00 | 1,334.00 | 1,321.50 | 1,332.50 | 1,332.50 | 911,700 |
| 27 feb 2024 | 1,323.00 | 1,334.50 | 1,314.50 | 1,331.00 | 1,331.00 | 1,115,700 |
| 26 feb 2024 | 1,332.00 | 1,342.50 | 1,324.00 | 1,324.00 | 1,324.00 | 1,186,400 |
| 22 feb 2024 | 1,328.50 | 1,331.50 | 1,314.50 | 1,329.00 | 1,329.00 | 1,016,600 |
| 21 feb 2024 | 1,337.50 | 1,339.00 | 1,323.50 | 1,337.50 | 1,337.50 | 1,613,200 |
| 20 feb 2024 | 1,318.00 | 1,325.50 | 1,305.50 | 1,320.00 | 1,320.00 | 1,309,300 |
| 19 feb 2024 | 1,303.00 | 1,317.00 | 1,296.50 | 1,317.00 | 1,317.00 | 1,790,900 |
| 16 feb 2024 | 1,288.00 | 1,299.50 | 1,277.50 | 1,295.00 | 1,295.00 | 1,666,800 |
| 15 feb 2024 | 1,294.00 | 1,309.00 | 1,277.00 | 1,290.00 | 1,290.00 | 3,740,100 |
| 14 feb 2024 | 1,267.50 | 1,272.00 | 1,231.50 | 1,234.00 | 1,234.00 | 2,591,200 |
| 13 feb 2024 | 1,284.50 | 1,284.50 | 1,257.00 | 1,263.50 | 1,263.50 | 2,033,600 |
| 09 feb 2024 | 1,269.00 | 1,279.50 | 1,260.00 | 1,276.50 | 1,276.50 | 1,739,600 |
| 08 feb 2024 | 1,298.00 | 1,300.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,832,400 |
| 07 feb 2024 | 1,310.00 | 1,310.00 | 1,297.50 | 1,304.50 | 1,304.50 | 1,101,500 |
| 06 feb 2024 | 1,300.50 | 1,318.50 | 1,294.50 | 1,310.00 | 1,310.00 | 1,080,300 |
| 05 feb 2024 | 1,296.50 | 1,304.50 | 1,294.50 | 1,299.50 | 1,299.50 | 988,600 |
| 02 feb 2024 | 1,303.00 | 1,303.00 | 1,294.00 | 1,296.50 | 1,296.50 | 963,200 |
| 01 feb 2024 | 1,310.00 | 1,312.00 | 1,285.50 | 1,297.00 | 1,297.00 | 2,910,500 |
| 31 ene 2024 | 1,305.00 | 1,316.00 | 1,303.00 | 1,316.00 | 1,316.00 | 628,800 |
| 30 ene 2024 | 1,319.00 | 1,323.50 | 1,307.00 | 1,308.00 | 1,308.00 | 739,400 |
| 29 ene 2024 | 1,309.00 | 1,316.50 | 1,303.50 | 1,316.00 | 1,316.00 | 772,100 |
| 26 ene 2024 | 1,309.00 | 1,311.00 | 1,299.00 | 1,301.50 | 1,301.50 | 1,173,600 |
| 25 ene 2024 | 1,300.00 | 1,315.50 | 1,297.50 | 1,311.00 | 1,311.00 | 998,100 |
| 24 ene 2024 | 1,311.00 | 1,314.00 | 1,299.00 | 1,307.50 | 1,307.50 | 1,490,200 |
| 23 ene 2024 | 1,333.00 | 1,334.00 | 1,312.00 | 1,312.50 | 1,312.50 | 1,290,600 |
| 22 ene 2024 | 1,320.00 | 1,332.00 | 1,315.50 | 1,332.00 | 1,332.00 | 965,800 |
| 19 ene 2024 | 1,331.50 | 1,334.00 | 1,318.00 | 1,323.50 | 1,323.50 | 1,378,800 |
| 18 ene 2024 | 1,327.00 | 1,335.50 | 1,322.50 | 1,334.50 | 1,334.50 | 1,114,200 |
| 17 ene 2024 | 1,324.00 | 1,329.00 | 1,319.00 | 1,320.50 | 1,320.50 | 966,600 |
| 16 ene 2024 | 1,345.00 | 1,347.00 | 1,322.00 | 1,322.00 | 1,322.00 | 881,600 |
| 15 ene 2024 | 1,345.00 | 1,347.00 | 1,334.00 | 1,334.00 | 1,334.00 | 144,200 |
| 12 ene 2024 | 1,345.00 | 1,351.00 | 1,337.50 | 1,342.50 | 1,342.50 | 1,240,100 |
| 11 ene 2024 | 1,345.00 | 1,347.00 | 1,330.00 | 1,339.00 | 1,339.00 | 1,085,700 |
| 10 ene 2024 | 1,334.50 | 1,343.50 | 1,325.50 | 1,342.50 | 1,342.50 | 1,331,100 |
| 09 ene 2024 | 1,311.50 | 1,329.50 | 1,310.00 | 1,329.50 | 1,329.50 | 1,639,400 |
| 05 ene 2024 | 1,313.00 | 1,313.00 | 1,301.00 | 1,308.50 | 1,308.50 | 1,171,200 |
| 04 ene 2024 | 1,307.50 | 1,311.00 | 1,298.50 | 1,310.50 | 1,310.50 | 1,138,000 |
| 29 dic 2023 | 1,305.50 | 1,308.50 | 1,299.00 | 1,308.50 | 1,308.50 | 941,400 |
| 28 dic 2023 | 1,300.50 | 1,309.50 | 1,292.00 | 1,308.50 | 1,308.50 | 1,497,800 |
| 28 dic 2023 | 13 Dividendo | |||||
| 27 dic 2023 | 1,320.00 | 1,327.00 | 1,319.50 | 1,323.00 | 1,310.00 | 2,348,600 |
| 26 dic 2023 | 1,320.00 | 1,322.50 | 1,314.50 | 1,319.50 | 1,306.53 | 1,139,700 |
| 25 dic 2023 | 1,331.00 | 1,335.00 | 1,319.00 | 1,320.00 | 1,307.03 | 1,438,900 |
| 22 dic 2023 | 1,313.00 | 1,327.00 | 1,310.00 | 1,324.00 | 1,310.99 | 1,447,300 |
| 21 dic 2023 | 1,317.50 | 1,323.00 | 1,304.50 | 1,305.00 | 1,292.18 | 1,581,900 |
| 20 dic 2023 | 1,309.50 | 1,322.50 | 1,307.50 | 1,317.50 | 1,304.55 | 1,835,900 |
| 19 dic 2023 | 1,309.00 | 1,310.50 | 1,300.50 | 1,309.00 | 1,296.14 | 1,166,200 |
| 18 dic 2023 | 1,299.50 | 1,307.00 | 1,296.00 | 1,306.50 | 1,293.66 | 1,299,500 |
| 15 dic 2023 | 1,314.50 | 1,317.50 | 1,297.50 | 1,305.00 | 1,292.18 | 2,421,900 |
| 14 dic 2023 | 1,325.50 | 1,326.00 | 1,311.00 | 1,320.50 | 1,307.52 | 1,267,400 |
| 13 dic 2023 | 1,323.00 | 1,327.00 | 1,304.00 | 1,308.50 | 1,295.64 | 1,433,300 |
| 12 dic 2023 | 1,331.00 | 1,337.50 | 1,319.00 | 1,326.00 | 1,312.97 | 1,524,600 |
| 11 dic 2023 | 1,315.00 | 1,323.50 | 1,309.50 | 1,321.00 | 1,308.02 | 1,530,700 |
| *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.