Techno Quartz Inc. (5217.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 5,760.00 | 5,900.00 | 5,760.00 | 5,880.00 | 5,880.00 | 4,800 |
| 16 may 2024 | 5,880.00 | 5,960.00 | 5,800.00 | 5,850.00 | 5,850.00 | 7,600 |
| 15 may 2024 | 5,850.00 | 5,940.00 | 5,690.00 | 5,880.00 | 5,880.00 | 14,400 |
| 14 may 2024 | 5,830.00 | 5,860.00 | 5,690.00 | 5,850.00 | 5,850.00 | 13,400 |
| 13 may 2024 | 5,590.00 | 5,900.00 | 5,560.00 | 5,730.00 | 5,730.00 | 22,300 |
| 10 may 2024 | 5,520.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,560.00 | 6,600 |
| 09 may 2024 | 5,530.00 | 5,550.00 | 5,470.00 | 5,550.00 | 5,550.00 | 6,300 |
| 08 may 2024 | 5,440.00 | 5,530.00 | 5,410.00 | 5,530.00 | 5,530.00 | 9,900 |
| 07 may 2024 | 5,430.00 | 5,460.00 | 5,400.00 | 5,420.00 | 5,420.00 | 11,100 |
| 02 may 2024 | 5,360.00 | 5,430.00 | 5,360.00 | 5,420.00 | 5,420.00 | 7,100 |
| 01 may 2024 | 5,360.00 | 5,370.00 | 5,350.00 | 5,370.00 | 5,370.00 | 8,500 |
| 30 abr 2024 | 5,350.00 | 5,370.00 | 5,330.00 | 5,360.00 | 5,360.00 | 2,800 |
| 26 abr 2024 | 5,320.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,350.00 | 1,100 |
| 25 abr 2024 | 5,330.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | 4,800 |
| 24 abr 2024 | 5,320.00 | 5,350.00 | 5,310.00 | 5,330.00 | 5,330.00 | 3,900 |
| 23 abr 2024 | 5,320.00 | 5,350.00 | 5,300.00 | 5,310.00 | 5,310.00 | 4,300 |
| 22 abr 2024 | 5,300.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | 6,000 |
| 19 abr 2024 | 5,400.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | 7,200 |
| 18 abr 2024 | 5,390.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 6,500 |
| 17 abr 2024 | 5,410.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,430.00 | 5,200 |
| 16 abr 2024 | 5,420.00 | 5,430.00 | 5,360.00 | 5,380.00 | 5,380.00 | 4,300 |
| 15 abr 2024 | 5,380.00 | 5,450.00 | 5,360.00 | 5,450.00 | 5,450.00 | 4,500 |
| 12 abr 2024 | 5,390.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,390.00 | 1,800 |
| 11 abr 2024 | 5,350.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,360.00 | 2,100 |
| 10 abr 2024 | 5,370.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,350.00 | 4,000 |
| 09 abr 2024 | 5,350.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,350.00 | 7,800 |
| 08 abr 2024 | 5,350.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 6,400 |
| 05 abr 2024 | 5,360.00 | 5,360.00 | 5,300.00 | 5,350.00 | 5,350.00 | 4,400 |
| 04 abr 2024 | 5,350.00 | 5,430.00 | 5,350.00 | 5,370.00 | 5,370.00 | 8,400 |
| 03 abr 2024 | 5,280.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,310.00 | 6,400 |
| 02 abr 2024 | 5,360.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,330.00 | 4,100 |
| 01 abr 2024 | 5,410.00 | 5,410.00 | 5,300.00 | 5,360.00 | 5,360.00 | 5,200 |
| 29 mar 2024 | 5,290.00 | 5,430.00 | 5,290.00 | 5,390.00 | 5,390.00 | 4,600 |
| 28 mar 2024 | 5,240.00 | 5,310.00 | 5,140.00 | 5,310.00 | 5,310.00 | 3,400 |
| 28 mar 2024 | 130 Dividendo | |||||
| 27 mar 2024 | 5,400.00 | 5,470.00 | 5,370.00 | 5,370.00 | 5,240.00 | 3,600 |
| 26 mar 2024 | 5,440.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,288.79 | 5,100 |
| 25 mar 2024 | 5,520.00 | 5,580.00 | 5,480.00 | 5,480.00 | 5,347.34 | 7,300 |
| 22 mar 2024 | 5,430.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,386.37 | 10,400 |
| 21 mar 2024 | 5,440.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,298.55 | 7,500 |
| 19 mar 2024 | 5,380.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,269.27 | 4,100 |
| 18 mar 2024 | 5,340.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,220.48 | 6,900 |
| 15 mar 2024 | 5,550.00 | 5,550.00 | 5,350.00 | 5,390.00 | 5,259.52 | 6,100 |
| 14 mar 2024 | 5,450.00 | 5,570.00 | 5,420.00 | 5,550.00 | 5,415.64 | 12,100 |
| 13 mar 2024 | 5,280.00 | 5,450.00 | 5,240.00 | 5,420.00 | 5,288.79 | 11,300 |
| 12 mar 2024 | 5,230.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,122.91 | 2,900 |
| 11 mar 2024 | 5,260.00 | 5,340.00 | 5,230.00 | 5,300.00 | 5,171.69 | 8,400 |
| 08 mar 2024 | 5,390.00 | 5,390.00 | 5,320.00 | 5,330.00 | 5,200.97 | 4,500 |
| 07 mar 2024 | 5,400.00 | 5,460.00 | 5,300.00 | 5,360.00 | 5,230.24 | 11,100 |
| 06 mar 2024 | 5,340.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,259.52 | 8,700 |
| 05 mar 2024 | 5,360.00 | 5,380.00 | 5,320.00 | 5,360.00 | 5,230.24 | 10,000 |
| 04 mar 2024 | 5,360.00 | 5,390.00 | 5,280.00 | 5,350.00 | 5,220.48 | 12,900 |
| 01 mar 2024 | 5,240.00 | 5,360.00 | 5,230.00 | 5,360.00 | 5,230.24 | 6,800 |
| 29 feb 2024 | 5,240.00 | 5,270.00 | 5,220.00 | 5,270.00 | 5,142.42 | 2,400 |
| 28 feb 2024 | 5,200.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,093.63 | 8,300 |
| 27 feb 2024 | 5,150.00 | 5,200.00 | 5,040.00 | 5,170.00 | 5,044.84 | 6,500 |
| 26 feb 2024 | 5,330.00 | 5,360.00 | 5,200.00 | 5,220.00 | 5,093.63 | 11,700 |
| 22 feb 2024 | 5,330.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,122.91 | 6,000 |
| 21 feb 2024 | 5,310.00 | 5,350.00 | 5,240.00 | 5,240.00 | 5,113.15 | 6,600 |
| 20 feb 2024 | 5,380.00 | 5,420.00 | 5,330.00 | 5,360.00 | 5,230.24 | 11,200 |
| 19 feb 2024 | 5,250.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,249.76 | 15,200 |
| 16 feb 2024 | 5,240.00 | 5,300.00 | 5,130.00 | 5,240.00 | 5,113.15 | 13,600 |
| 15 feb 2024 | 5,200.00 | 5,260.00 | 5,110.00 | 5,220.00 | 5,093.63 | 10,500 |
| 14 feb 2024 | 5,150.00 | 5,370.00 | 5,140.00 | 5,190.00 | 5,064.36 | 19,800 |
| 13 feb 2024 | 5,410.00 | 5,410.00 | 4,830.00 | 5,150.00 | 5,025.33 | 109,500 |
| 09 feb 2024 | 5,790.00 | 5,790.00 | 5,300.00 | 5,360.00 | 5,230.24 | 31,800 |
| 08 feb 2024 | 5,680.00 | 5,810.00 | 5,580.00 | 5,770.00 | 5,630.32 | 7,900 |
| 07 feb 2024 | 5,740.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,542.50 | 10,800 |
| 06 feb 2024 | 5,720.00 | 5,830.00 | 5,680.00 | 5,810.00 | 5,669.35 | 8,000 |
| 05 feb 2024 | 5,730.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,562.01 | 6,000 |
| 02 feb 2024 | 5,690.00 | 5,730.00 | 5,610.00 | 5,630.00 | 5,493.71 | 6,000 |
| 01 feb 2024 | 5,710.00 | 5,730.00 | 5,570.00 | 5,680.00 | 5,542.50 | 11,100 |
| 31 ene 2024 | 5,640.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,562.01 | 8,300 |
| 30 ene 2024 | 5,660.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,649.83 | 7,100 |
| 29 ene 2024 | 5,770.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,562.01 | 12,700 |
| 26 ene 2024 | 6,000.00 | 6,000.00 | 5,760.00 | 5,770.00 | 5,630.32 | 20,000 |
| 25 ene 2024 | 5,930.00 | 6,070.00 | 5,870.00 | 6,070.00 | 5,923.05 | 10,000 |
| 24 ene 2024 | 5,990.00 | 6,020.00 | 5,820.00 | 5,930.00 | 5,786.44 | 10,500 |
| 23 ene 2024 | 6,090.00 | 6,200.00 | 5,890.00 | 5,910.00 | 5,766.93 | 35,200 |
| 22 ene 2024 | 5,870.00 | 6,320.00 | 5,800.00 | 6,270.00 | 6,118.21 | 35,600 |
| 19 ene 2024 | 5,410.00 | 5,760.00 | 5,390.00 | 5,750.00 | 5,610.80 | 21,900 |
| 18 ene 2024 | 5,450.00 | 5,560.00 | 5,330.00 | 5,370.00 | 5,240.00 | 8,500 |
| 17 ene 2024 | 5,410.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,318.06 | 7,200 |
| 16 ene 2024 | 5,240.00 | 5,490.00 | 5,240.00 | 5,360.00 | 5,230.24 | 5,500 |
| 15 ene 2024 | 5,240.00 | 5,340.00 | 5,240.00 | 5,340.00 | 5,210.73 | 1,100 |
| 12 ene 2024 | 5,320.00 | 5,320.00 | 5,160.00 | 5,230.00 | 5,103.39 | 10,400 |
| 11 ene 2024 | 5,260.00 | 5,400.00 | 5,180.00 | 5,370.00 | 5,240.00 | 8,500 |
| 10 ene 2024 | 5,300.00 | 5,370.00 | 5,140.00 | 5,200.00 | 5,074.12 | 9,900 |
| 09 ene 2024 | 5,230.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,171.69 | 9,500 |
| 05 ene 2024 | 5,250.00 | 5,400.00 | 5,140.00 | 5,270.00 | 5,142.42 | 11,200 |
| 04 ene 2024 | 5,240.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,122.91 | 11,700 |
| 29 dic 2023 | 5,550.00 | 5,550.00 | 5,310.00 | 5,360.00 | 5,230.24 | 10,000 |
| 28 dic 2023 | 5,530.00 | 5,660.00 | 5,430.00 | 5,530.00 | 5,396.13 | 11,500 |
| 27 dic 2023 | 5,320.00 | 5,610.00 | 5,220.00 | 5,540.00 | 5,405.88 | 33,800 |
| 26 dic 2023 | 4,960.00 | 5,360.00 | 4,960.00 | 5,220.00 | 5,093.63 | 22,800 |
| 25 dic 2023 | 4,910.00 | 4,945.00 | 4,900.00 | 4,945.00 | 4,825.29 | 7,900 |
| 22 dic 2023 | 4,900.00 | 4,975.00 | 4,795.00 | 4,900.00 | 4,781.38 | 8,700 |
| 21 dic 2023 | 4,900.00 | 4,925.00 | 4,880.00 | 4,905.00 | 4,786.26 | 4,600 |
| 20 dic 2023 | 4,865.00 | 4,990.00 | 4,865.00 | 4,905.00 | 4,786.26 | 7,000 |
| 19 dic 2023 | 4,850.00 | 5,030.00 | 4,845.00 | 4,880.00 | 4,761.86 | 8,300 |
| *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.