U.S. markets open in 7 hours 44 minutes

Toyo Tire Corporation (5105.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,586.00+17.50 (+0.68%)
A partir del 02:26PM JST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20242,600.002,610.002,581.502,586.002,586.00512,200
28 jun 20242,565.002,584.002,550.502,568.502,568.501,008,500
27 jun 20242,525.002,556.002,521.002,544.002,544.001,334,100
27 jun 202450 Dividendo
26 jun 20242,666.502,673.502,605.002,614.502,564.501,955,400
25 jun 20242,638.502,675.002,626.002,658.502,607.66746,100
24 jun 20242,603.002,617.502,576.002,601.002,551.26719,200
21 jun 20242,592.002,609.502,577.002,583.002,533.60874,200
20 jun 20242,564.002,589.002,562.502,585.002,535.56491,400
19 jun 20242,569.002,596.002,554.502,564.502,515.46697,000
18 jun 20242,587.002,587.502,560.502,572.502,523.30684,100
17 jun 20242,618.502,618.502,553.002,564.502,515.461,050,200
14 jun 20242,586.002,634.502,583.002,624.002,573.821,023,100
13 jun 20242,707.002,721.502,624.502,624.502,574.31881,000
12 jun 20242,728.502,731.002,699.002,716.002,664.06681,100
11 jun 20242,791.002,792.502,745.002,745.002,692.50538,100
10 jun 20242,753.502,792.502,752.002,775.002,721.93577,900
07 jun 20242,739.002,754.502,729.002,738.002,685.64457,800
06 jun 20242,763.002,778.002,726.502,737.002,684.66669,800
05 jun 20242,775.002,787.002,753.502,753.502,700.84577,500
04 jun 20242,807.002,816.502,782.502,794.502,741.06557,200
03 jun 20242,807.002,856.002,807.002,823.502,769.50737,800
31 may 20242,772.002,813.002,761.002,802.502,748.90874,000
30 may 20242,680.002,755.002,656.002,755.002,702.311,117,600
29 may 20242,710.002,734.002,673.002,673.002,621.88925,400
28 may 20242,729.002,754.502,724.502,749.002,696.43478,500
27 may 20242,718.502,726.002,695.002,720.502,668.47541,900
24 may 20242,717.002,759.002,711.502,721.502,669.45472,200
23 may 20242,750.002,751.502,710.002,734.502,682.21550,600
22 may 20242,791.002,810.002,726.002,733.502,681.22723,100
21 may 20242,802.002,840.502,786.502,789.002,735.66824,600
20 may 20242,730.502,783.002,718.002,781.502,728.31729,100
17 may 20242,788.502,788.502,720.502,730.002,677.79892,900
16 may 20242,820.002,828.502,746.002,782.002,728.801,243,100
15 may 20242,912.502,994.002,815.502,832.002,777.841,455,800
14 may 20242,930.502,938.002,847.002,850.502,795.99775,100
13 may 20242,900.002,909.002,868.502,880.502,825.41636,700
10 may 20242,896.002,950.002,891.002,922.002,866.12677,400
09 may 20242,900.002,958.502,894.502,917.002,861.22512,900
08 may 20242,888.002,896.502,860.002,873.502,818.55463,700
07 may 20242,939.502,958.502,865.502,882.002,826.88726,800
02 may 20242,894.002,916.502,878.002,902.502,846.99364,400
01 may 20242,957.002,967.002,898.502,900.502,845.03615,000
30 abr 20242,933.002,997.002,897.502,986.002,928.90727,700
26 abr 20242,800.002,876.502,774.002,874.002,819.04729,400
25 abr 20242,882.002,911.502,809.502,816.002,762.15613,500
24 abr 20242,851.002,889.502,842.502,889.002,833.75640,000
23 abr 20242,894.002,904.002,846.002,862.002,807.27702,600
22 abr 20242,888.002,908.502,850.502,893.502,838.16683,900
19 abr 20242,880.002,907.002,823.002,859.502,804.81772,100
18 abr 20242,860.002,929.002,848.002,894.002,838.65471,100
17 abr 20242,953.002,955.502,829.502,870.002,815.11820,300
16 abr 20242,955.002,990.002,889.002,903.002,847.48970,600
15 abr 20242,908.002,954.002,861.502,948.502,892.11736,900
12 abr 20242,900.002,974.002,870.002,966.002,909.281,136,500
11 abr 20242,852.502,874.002,837.502,859.002,804.32419,600
10 abr 20242,850.002,883.502,836.502,882.002,826.88595,500
09 abr 20242,830.002,853.002,806.502,830.502,776.37343,700
08 abr 20242,806.002,824.502,791.502,817.502,763.62389,000
05 abr 20242,776.002,806.002,752.502,806.002,752.34505,700
04 abr 20242,797.502,830.502,775.502,823.502,769.50601,000
03 abr 20242,700.002,776.002,681.502,765.502,712.61686,800
02 abr 20242,776.002,788.002,713.502,726.502,674.36565,300
01 abr 20242,828.002,833.002,725.002,762.502,709.67818,400
29 mar 20242,860.002,869.502,819.502,836.002,781.76375,700
28 mar 20242,860.002,899.002,847.002,847.002,792.55542,900
27 mar 20242,847.002,885.002,832.002,870.502,815.60712,000
26 mar 20242,845.502,872.502,815.002,841.002,786.67683,800
25 mar 20242,848.502,848.502,810.502,811.502,757.73509,800
22 mar 20242,850.502,882.002,815.002,857.502,802.85761,700
21 mar 20242,832.502,844.502,809.002,839.502,785.20616,800
19 mar 20242,731.502,821.002,720.002,808.502,754.79938,600
18 mar 20242,675.002,715.502,653.002,715.502,663.57643,300
15 mar 20242,617.002,671.002,606.502,659.002,608.151,422,700
14 mar 20242,570.002,596.002,554.002,590.502,540.96439,600
13 mar 20242,600.002,612.502,542.002,559.002,510.06540,400
12 mar 20242,580.002,586.002,536.002,581.502,532.13536,000
11 mar 20242,572.502,598.502,543.002,590.002,540.47751,500
08 mar 20242,632.502,632.502,579.502,603.002,553.221,085,300
07 mar 20242,780.002,788.002,665.002,668.002,616.981,235,800
06 mar 20242,670.002,738.002,652.002,730.002,677.79952,800
05 mar 20242,619.502,705.502,608.002,691.002,639.541,222,800
04 mar 20242,677.502,706.002,628.002,634.002,583.63857,200
01 mar 20242,700.002,726.002,664.002,677.502,626.30999,400
29 feb 20242,688.002,729.002,651.002,710.002,658.171,422,600
28 feb 20242,749.002,768.002,670.002,687.502,636.101,549,700
27 feb 20242,834.002,845.502,754.002,763.502,710.651,242,800
26 feb 20242,880.002,927.502,838.002,846.002,791.571,436,700
22 feb 20242,880.002,922.502,871.002,912.502,856.803,229,900
21 feb 20242,870.002,935.502,866.002,886.002,830.812,653,700
20 feb 20242,870.002,908.002,870.002,891.002,835.711,028,300
19 feb 20242,846.002,904.502,831.002,872.002,817.081,209,900
16 feb 20242,810.002,927.502,796.502,838.002,783.732,448,500
15 feb 20242,682.502,760.002,580.002,760.002,707.223,056,100
14 feb 20242,617.502,675.002,570.002,632.502,582.162,768,100
13 feb 20242,577.002,622.502,557.002,618.002,567.931,085,800
09 feb 20242,585.002,605.002,561.002,567.502,518.40831,500
08 feb 20242,570.002,576.002,530.502,561.002,512.02736,500
07 feb 20242,538.002,558.502,527.002,556.002,507.12698,400
06 feb 20242,499.002,538.002,488.502,523.002,474.75727,200
*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...