Asahi Concrete Works Co., Ltd. (5268.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 728.00 | 731.00 | 728.00 | 731.00 | 731.00 | 1,600 |
| 08 may 2024 | 730.00 | 730.00 | 728.00 | 728.00 | 728.00 | 600 |
| 07 may 2024 | 731.00 | 731.00 | 729.00 | 730.00 | 730.00 | 1,300 |
| 02 may 2024 | 728.00 | 733.00 | 727.00 | 730.00 | 730.00 | 5,200 |
| 01 may 2024 | 725.00 | 731.00 | 725.00 | 730.00 | 730.00 | 6,000 |
| 30 abr 2024 | 723.00 | 732.00 | 723.00 | 731.00 | 731.00 | 14,400 |
| 26 abr 2024 | 730.00 | 730.00 | 729.00 | 729.00 | 729.00 | 700 |
| 25 abr 2024 | 731.00 | 731.00 | 728.00 | 728.00 | 728.00 | 1,200 |
| 24 abr 2024 | 729.00 | 736.00 | 720.00 | 730.00 | 730.00 | 15,500 |
| 23 abr 2024 | 721.00 | 733.00 | 721.00 | 726.00 | 726.00 | 12,000 |
| 22 abr 2024 | 721.00 | 730.00 | 717.00 | 721.00 | 721.00 | 6,200 |
| 19 abr 2024 | 725.00 | 725.00 | 719.00 | 721.00 | 721.00 | 2,600 |
| 18 abr 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 300 |
| 17 abr 2024 | 723.00 | 724.00 | 723.00 | 724.00 | 724.00 | 2,300 |
| 16 abr 2024 | 718.00 | 723.00 | 718.00 | 723.00 | 723.00 | 2,600 |
| 15 abr 2024 | 723.00 | 724.00 | 722.00 | 724.00 | 724.00 | 3,600 |
| 12 abr 2024 | 720.00 | 732.00 | 717.00 | 722.00 | 722.00 | 3,100 |
| 11 abr 2024 | 714.00 | 721.00 | 714.00 | 721.00 | 721.00 | 5,300 |
| 10 abr 2024 | 723.00 | 725.00 | 721.00 | 721.00 | 721.00 | 6,300 |
| 09 abr 2024 | 720.00 | 738.00 | 707.00 | 738.00 | 738.00 | 7,000 |
| 08 abr 2024 | 716.00 | 718.00 | 716.00 | 718.00 | 718.00 | 300 |
| 05 abr 2024 | 717.00 | 717.00 | 710.00 | 715.00 | 715.00 | 1,400 |
| 04 abr 2024 | 720.00 | 722.00 | 720.00 | 720.00 | 720.00 | 2,700 |
| 03 abr 2024 | 716.00 | 720.00 | 704.00 | 720.00 | 720.00 | 9,600 |
| 02 abr 2024 | 718.00 | 720.00 | 718.00 | 719.00 | 719.00 | 6,500 |
| 01 abr 2024 | 732.00 | 732.00 | 720.00 | 720.00 | 720.00 | 2,600 |
| 29 mar 2024 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | - |
| 28 mar 2024 | 734.00 | 740.00 | 725.00 | 732.00 | 732.00 | 900 |
| 28 mar 2024 | 5 Dividendo | |||||
| 27 mar 2024 | 727.00 | 740.00 | 727.00 | 740.00 | 735.00 | 2,500 |
| 26 mar 2024 | 720.00 | 735.00 | 720.00 | 735.00 | 730.03 | 19,000 |
| 25 mar 2024 | 741.00 | 743.00 | 736.00 | 743.00 | 737.98 | 3,800 |
| 22 mar 2024 | 735.00 | 739.00 | 729.00 | 739.00 | 734.01 | 3,600 |
| 21 mar 2024 | 728.00 | 735.00 | 720.00 | 735.00 | 730.03 | 4,100 |
| 19 mar 2024 | 719.00 | 730.00 | 713.00 | 729.00 | 724.07 | 9,300 |
| 18 mar 2024 | 720.00 | 721.00 | 716.00 | 720.00 | 715.14 | 1,800 |
| 15 mar 2024 | 720.00 | 721.00 | 717.00 | 720.00 | 715.14 | 1,900 |
| 14 mar 2024 | 727.00 | 727.00 | 723.00 | 723.00 | 718.11 | 400 |
| 13 mar 2024 | 728.00 | 728.00 | 728.00 | 728.00 | 723.08 | - |
| 12 mar 2024 | 716.00 | 728.00 | 710.00 | 728.00 | 723.08 | 9,600 |
| 11 mar 2024 | 719.00 | 724.00 | 706.00 | 716.00 | 711.16 | 12,600 |
| 08 mar 2024 | 712.00 | 728.00 | 708.00 | 719.00 | 714.14 | 6,400 |
| 07 mar 2024 | 720.00 | 722.00 | 716.00 | 716.00 | 711.16 | 6,200 |
| 06 mar 2024 | 721.00 | 729.00 | 719.00 | 729.00 | 724.07 | 5,700 |
| 05 mar 2024 | 720.00 | 729.00 | 716.00 | 729.00 | 724.07 | 1,900 |
| 04 mar 2024 | 725.00 | 729.00 | 720.00 | 729.00 | 724.07 | 9,700 |
| 01 mar 2024 | 726.00 | 729.00 | 725.00 | 729.00 | 724.07 | 1,000 |
| 29 feb 2024 | 725.00 | 727.00 | 725.00 | 727.00 | 722.09 | 500 |
| 28 feb 2024 | 724.00 | 731.00 | 722.00 | 731.00 | 726.06 | 6,700 |
| 27 feb 2024 | 727.00 | 733.00 | 722.00 | 729.00 | 724.07 | 6,600 |
| 26 feb 2024 | 740.00 | 742.00 | 723.00 | 727.00 | 722.09 | 12,300 |
| 22 feb 2024 | 720.00 | 735.00 | 720.00 | 735.00 | 730.03 | 10,600 |
| 21 feb 2024 | 724.00 | 724.00 | 716.00 | 724.00 | 719.11 | 17,100 |
| 20 feb 2024 | 730.00 | 735.00 | 715.00 | 730.00 | 725.07 | 2,600 |
| 19 feb 2024 | 719.00 | 733.00 | 719.00 | 725.00 | 720.10 | 3,500 |
| 16 feb 2024 | 711.00 | 734.00 | 711.00 | 734.00 | 729.04 | 1,900 |
| 15 feb 2024 | 725.00 | 738.00 | 715.00 | 723.00 | 718.11 | 4,300 |
| 14 feb 2024 | 730.00 | 730.00 | 721.00 | 725.00 | 720.10 | 6,100 |
| 13 feb 2024 | 728.00 | 730.00 | 699.00 | 730.00 | 725.07 | 16,400 |
| 09 feb 2024 | 734.00 | 759.00 | 684.00 | 728.00 | 723.08 | 39,500 |
| 08 feb 2024 | 736.00 | 739.00 | 725.00 | 734.00 | 729.04 | 5,700 |
| 07 feb 2024 | 741.00 | 746.00 | 730.00 | 736.00 | 731.03 | 9,300 |
| 06 feb 2024 | 743.00 | 743.00 | 741.00 | 741.00 | 735.99 | 500 |
| 05 feb 2024 | 740.00 | 744.00 | 732.00 | 735.00 | 730.03 | 2,700 |
| 02 feb 2024 | 736.00 | 737.00 | 733.00 | 737.00 | 732.02 | 1,300 |
| 01 feb 2024 | 738.00 | 740.00 | 731.00 | 737.00 | 732.02 | 4,100 |
| 31 ene 2024 | 743.00 | 744.00 | 734.00 | 737.00 | 732.02 | 15,200 |
| 30 ene 2024 | 743.00 | 745.00 | 743.00 | 744.00 | 738.97 | 1,900 |
| 29 ene 2024 | 745.00 | 747.00 | 728.00 | 743.00 | 737.98 | 2,900 |
| 26 ene 2024 | 738.00 | 745.00 | 738.00 | 745.00 | 739.97 | 2,500 |
| 25 ene 2024 | 746.00 | 746.00 | 734.00 | 745.00 | 739.97 | 10,100 |
| 24 ene 2024 | 737.00 | 745.00 | 735.00 | 745.00 | 739.97 | 3,900 |
| 23 ene 2024 | 740.00 | 742.00 | 730.00 | 742.00 | 736.99 | 5,100 |
| 22 ene 2024 | 745.00 | 746.00 | 737.00 | 740.00 | 735.00 | 20,000 |
| 19 ene 2024 | 748.00 | 748.00 | 736.00 | 748.00 | 742.95 | 15,100 |
| 18 ene 2024 | 741.00 | 747.00 | 728.00 | 747.00 | 741.95 | 7,900 |
| 17 ene 2024 | 743.00 | 744.00 | 730.00 | 741.00 | 735.99 | 5,300 |
| 16 ene 2024 | 747.00 | 752.00 | 720.00 | 742.00 | 736.99 | 13,000 |
| 15 ene 2024 | 747.00 | 752.00 | 747.00 | 749.00 | 743.94 | 4,700 |
| 12 ene 2024 | 753.00 | 754.00 | 747.00 | 747.00 | 741.95 | 3,900 |
| 11 ene 2024 | 751.00 | 760.00 | 751.00 | 752.00 | 746.92 | 19,500 |
| 10 ene 2024 | 750.00 | 758.00 | 749.00 | 754.00 | 748.91 | 12,900 |
| 09 ene 2024 | 755.00 | 755.00 | 747.00 | 753.00 | 747.91 | 5,500 |
| 05 ene 2024 | 755.00 | 760.00 | 750.00 | 755.00 | 749.90 | 25,100 |
| 04 ene 2024 | 760.00 | 768.00 | 735.00 | 760.00 | 754.86 | 20,800 |
| 29 dic 2023 | 748.00 | 754.00 | 745.00 | 754.00 | 748.91 | 18,300 |
| 28 dic 2023 | 739.00 | 748.00 | 737.00 | 748.00 | 742.95 | 15,200 |
| 27 dic 2023 | 738.00 | 742.00 | 731.00 | 740.00 | 735.00 | 27,100 |
| 26 dic 2023 | 728.00 | 737.00 | 728.00 | 737.00 | 732.02 | 3,300 |
| 25 dic 2023 | 733.00 | 736.00 | 719.00 | 735.00 | 730.03 | 34,500 |
| 22 dic 2023 | 732.00 | 733.00 | 723.00 | 730.00 | 725.07 | 24,400 |
| 21 dic 2023 | 735.00 | 735.00 | 719.00 | 732.00 | 727.05 | 12,900 |
| 20 dic 2023 | 729.00 | 736.00 | 726.00 | 734.00 | 729.04 | 29,400 |
| 19 dic 2023 | 727.00 | 729.00 | 726.00 | 729.00 | 724.07 | 5,100 |
| 18 dic 2023 | 725.00 | 728.00 | 722.00 | 725.00 | 720.10 | 26,000 |
| 15 dic 2023 | 722.00 | 723.00 | 720.00 | 723.00 | 718.11 | 6,900 |
| 14 dic 2023 | 716.00 | 721.00 | 712.00 | 721.00 | 716.13 | 38,100 |
| 13 dic 2023 | 715.00 | 716.00 | 712.00 | 716.00 | 711.16 | 5,600 |
| 12 dic 2023 | 710.00 | 715.00 | 704.00 | 714.00 | 709.18 | 26,300 |
| 11 dic 2023 | 710.00 | 710.00 | 708.00 | 710.00 | 705.20 | 2,600 |
| *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.