Vertex Corporation (5290.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 | 1,735.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | 400 |
| 08 may 2024 | 1,770.00 | 1,770.00 | 1,674.00 | 1,746.00 | 1,746.00 | 1,800 |
| 07 may 2024 | 1,754.00 | 1,770.00 | 1,751.00 | 1,770.00 | 1,770.00 | 2,400 |
| 02 may 2024 | 1,782.00 | 1,782.00 | 1,700.00 | 1,772.00 | 1,772.00 | 3,800 |
| 01 may 2024 | 1,758.00 | 1,770.00 | 1,758.00 | 1,768.00 | 1,768.00 | 5,900 |
| 30 abr 2024 | 1,722.00 | 1,786.00 | 1,703.00 | 1,756.00 | 1,756.00 | 13,200 |
| 26 abr 2024 | 1,710.00 | 1,748.00 | 1,710.00 | 1,725.00 | 1,725.00 | 2,700 |
| 25 abr 2024 | 1,714.00 | 1,719.00 | 1,686.00 | 1,715.00 | 1,715.00 | 1,500 |
| 24 abr 2024 | 1,747.00 | 1,747.00 | 1,702.00 | 1,702.00 | 1,702.00 | 4,600 |
| 23 abr 2024 | 1,738.00 | 1,738.00 | 1,703.00 | 1,728.00 | 1,728.00 | 3,700 |
| 22 abr 2024 | 1,740.00 | 1,784.00 | 1,701.00 | 1,713.00 | 1,713.00 | 9,900 |
| 19 abr 2024 | 1,730.00 | 1,740.00 | 1,694.00 | 1,740.00 | 1,740.00 | 6,300 |
| 18 abr 2024 | 1,738.00 | 1,741.00 | 1,714.00 | 1,740.00 | 1,740.00 | 3,300 |
| 17 abr 2024 | 1,756.00 | 1,760.00 | 1,713.00 | 1,746.00 | 1,746.00 | 5,900 |
| 16 abr 2024 | 1,754.00 | 1,758.00 | 1,732.00 | 1,757.00 | 1,757.00 | 7,400 |
| 15 abr 2024 | 1,712.00 | 1,758.00 | 1,712.00 | 1,754.00 | 1,754.00 | 7,600 |
| 12 abr 2024 | 1,705.00 | 1,748.00 | 1,705.00 | 1,746.00 | 1,746.00 | 14,700 |
| 11 abr 2024 | 1,700.00 | 1,701.00 | 1,693.00 | 1,700.00 | 1,700.00 | 2,500 |
| 10 abr 2024 | 1,693.00 | 1,710.00 | 1,693.00 | 1,697.00 | 1,697.00 | 6,300 |
| 09 abr 2024 | 1,688.00 | 1,690.00 | 1,672.00 | 1,690.00 | 1,690.00 | 3,600 |
| 08 abr 2024 | 1,672.00 | 1,680.00 | 1,661.00 | 1,665.00 | 1,665.00 | 5,800 |
| 05 abr 2024 | 1,689.00 | 1,689.00 | 1,646.00 | 1,672.00 | 1,672.00 | 4,800 |
| 04 abr 2024 | 1,677.00 | 1,679.00 | 1,630.00 | 1,666.00 | 1,666.00 | 12,600 |
| 03 abr 2024 | 1,633.00 | 1,660.00 | 1,628.00 | 1,644.00 | 1,644.00 | 25,900 |
| 02 abr 2024 | 1,670.00 | 1,700.00 | 1,600.00 | 1,635.00 | 1,635.00 | 22,800 |
| 01 abr 2024 | 1,649.00 | 1,677.00 | 1,637.00 | 1,669.00 | 1,669.00 | 34,600 |
| 29 mar 2024 | 1,645.00 | 1,649.00 | 1,628.00 | 1,641.00 | 1,641.00 | 7,700 |
| 28 mar 2024 | 1,617.00 | 1,659.00 | 1,617.00 | 1,647.00 | 1,647.00 | 8,900 |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 1,694.00 | 1,696.00 | 1,617.00 | 1,657.00 | 1,617.00 | 19,700 |
| 26 mar 2024 | 1,651.00 | 1,660.00 | 1,651.00 | 1,658.00 | 1,617.98 | 4,600 |
| 25 mar 2024 | 1,675.00 | 1,675.00 | 1,635.00 | 1,648.00 | 1,608.22 | 7,700 |
| 22 mar 2024 | 1,653.00 | 1,670.00 | 1,647.00 | 1,660.00 | 1,619.93 | 5,300 |
| 21 mar 2024 | 1,660.00 | 1,698.00 | 1,641.00 | 1,641.00 | 1,601.39 | 10,800 |
| 19 mar 2024 | 1,645.00 | 1,655.00 | 1,633.00 | 1,640.00 | 1,600.41 | 5,200 |
| 18 mar 2024 | 1,660.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,605.29 | 12,800 |
| 15 mar 2024 | 1,653.00 | 1,692.00 | 1,651.00 | 1,660.00 | 1,619.93 | 6,300 |
| 14 mar 2024 | 1,656.00 | 1,666.00 | 1,646.00 | 1,657.00 | 1,617.00 | 5,600 |
| 13 mar 2024 | 1,653.00 | 1,669.00 | 1,625.00 | 1,656.00 | 1,616.02 | 13,100 |
| 12 mar 2024 | 1,670.00 | 1,670.00 | 1,630.00 | 1,653.00 | 1,613.10 | 9,400 |
| 11 mar 2024 | 1,647.00 | 1,655.00 | 1,630.00 | 1,646.00 | 1,606.27 | 5,800 |
| 08 mar 2024 | 1,700.00 | 1,700.00 | 1,673.00 | 1,676.00 | 1,635.54 | 3,800 |
| 07 mar 2024 | 1,698.00 | 1,700.00 | 1,668.00 | 1,700.00 | 1,658.96 | 13,200 |
| 06 mar 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,653.11 | 2,000 |
| 05 mar 2024 | 1,693.00 | 1,729.00 | 1,693.00 | 1,697.00 | 1,656.03 | 2,300 |
| 04 mar 2024 | 1,725.00 | 1,725.00 | 1,693.00 | 1,702.00 | 1,660.91 | 3,000 |
| 01 mar 2024 | 1,733.00 | 1,733.00 | 1,700.00 | 1,711.00 | 1,669.70 | 7,200 |
| 29 feb 2024 | 1,704.00 | 1,744.00 | 1,704.00 | 1,733.00 | 1,691.17 | 10,300 |
| 28 feb 2024 | 1,731.00 | 1,747.00 | 1,690.00 | 1,709.00 | 1,667.74 | 19,200 |
| 27 feb 2024 | 1,707.00 | 1,740.00 | 1,697.00 | 1,719.00 | 1,677.50 | 16,700 |
| 26 feb 2024 | 1,699.00 | 1,699.00 | 1,683.00 | 1,694.00 | 1,653.11 | 6,100 |
| 22 feb 2024 | 1,736.00 | 1,736.00 | 1,679.00 | 1,679.00 | 1,638.47 | 10,600 |
| 21 feb 2024 | 1,662.00 | 1,708.00 | 1,662.00 | 1,696.00 | 1,655.06 | 12,500 |
| 20 feb 2024 | 1,683.00 | 1,683.00 | 1,652.00 | 1,657.00 | 1,617.00 | 6,200 |
| 19 feb 2024 | 1,645.00 | 1,670.00 | 1,638.00 | 1,667.00 | 1,626.76 | 11,400 |
| 16 feb 2024 | 1,671.00 | 1,680.00 | 1,652.00 | 1,652.00 | 1,612.12 | 5,600 |
| 15 feb 2024 | 1,695.00 | 1,695.00 | 1,650.00 | 1,668.00 | 1,627.73 | 11,500 |
| 14 feb 2024 | 1,675.00 | 1,686.00 | 1,653.00 | 1,681.00 | 1,640.42 | 10,000 |
| 13 feb 2024 | 1,650.00 | 1,721.00 | 1,650.00 | 1,704.00 | 1,662.87 | 25,400 |
| 09 feb 2024 | 1,566.00 | 1,665.00 | 1,550.00 | 1,634.00 | 1,594.56 | 38,000 |
| 08 feb 2024 | 1,777.00 | 1,777.00 | 1,732.00 | 1,763.00 | 1,720.44 | 17,900 |
| 07 feb 2024 | 1,800.00 | 1,800.00 | 1,776.00 | 1,789.00 | 1,745.81 | 11,500 |
| 06 feb 2024 | 1,796.00 | 1,798.00 | 1,775.00 | 1,790.00 | 1,746.79 | 16,900 |
| 05 feb 2024 | 1,773.00 | 1,799.00 | 1,773.00 | 1,795.00 | 1,751.67 | 12,200 |
| 02 feb 2024 | 1,790.00 | 1,803.00 | 1,768.00 | 1,772.00 | 1,729.22 | 17,300 |
| 01 feb 2024 | 1,782.00 | 1,796.00 | 1,770.00 | 1,788.00 | 1,744.84 | 9,300 |
| 31 ene 2024 | 1,781.00 | 1,785.00 | 1,759.00 | 1,774.00 | 1,731.18 | 7,700 |
| 30 ene 2024 | 1,725.00 | 1,774.00 | 1,715.00 | 1,770.00 | 1,727.27 | 17,700 |
| 29 ene 2024 | 1,748.00 | 1,748.00 | 1,718.00 | 1,722.00 | 1,680.43 | 11,700 |
| 26 ene 2024 | 1,738.00 | 1,747.00 | 1,715.00 | 1,730.00 | 1,688.24 | 37,900 |
| 25 ene 2024 | 1,715.00 | 1,737.00 | 1,709.00 | 1,735.00 | 1,693.12 | 23,700 |
| 24 ene 2024 | 1,713.00 | 1,713.00 | 1,696.00 | 1,710.00 | 1,668.72 | 14,100 |
| 23 ene 2024 | 1,700.00 | 1,735.00 | 1,696.00 | 1,714.00 | 1,672.62 | 33,700 |
| 22 ene 2024 | 1,670.00 | 1,685.00 | 1,666.00 | 1,685.00 | 1,644.32 | 33,800 |
| 19 ene 2024 | 1,668.00 | 1,668.00 | 1,655.00 | 1,655.00 | 1,615.05 | 22,000 |
| 18 ene 2024 | 1,665.00 | 1,676.00 | 1,626.00 | 1,660.00 | 1,619.93 | 19,000 |
| 17 ene 2024 | 1,620.00 | 1,679.00 | 1,620.00 | 1,665.00 | 1,624.81 | 31,100 |
| 16 ene 2024 | 1,650.00 | 1,680.00 | 1,638.00 | 1,640.00 | 1,600.41 | 11,400 |
| 15 ene 2024 | 1,650.00 | 1,669.00 | 1,638.00 | 1,655.00 | 1,615.05 | 6,000 |
| 12 ene 2024 | 1,650.00 | 1,658.00 | 1,644.00 | 1,650.00 | 1,610.17 | 24,100 |
| 11 ene 2024 | 1,645.00 | 1,657.00 | 1,645.00 | 1,650.00 | 1,610.17 | 28,000 |
| 10 ene 2024 | 1,643.00 | 1,653.00 | 1,640.00 | 1,648.00 | 1,608.22 | 23,100 |
| 09 ene 2024 | 1,676.00 | 1,678.00 | 1,635.00 | 1,652.00 | 1,612.12 | 39,700 |
| 05 ene 2024 | 1,605.00 | 1,684.00 | 1,605.00 | 1,676.00 | 1,635.54 | 39,900 |
| 04 ene 2024 | 1,676.00 | 1,687.00 | 1,592.00 | 1,595.00 | 1,556.50 | 79,800 |
| 29 dic 2023 | 1,576.00 | 1,597.00 | 1,567.00 | 1,596.00 | 1,557.47 | 17,400 |
| 28 dic 2023 | 1,578.00 | 1,591.00 | 1,561.00 | 1,572.00 | 1,534.05 | 13,400 |
| 27 dic 2023 | 1,577.00 | 1,590.00 | 1,570.00 | 1,579.00 | 1,540.88 | 13,700 |
| 26 dic 2023 | 1,570.00 | 1,601.00 | 1,544.00 | 1,588.00 | 1,549.67 | 25,500 |
| 25 dic 2023 | 1,530.00 | 1,575.00 | 1,483.00 | 1,575.00 | 1,536.98 | 39,900 |
| 22 dic 2023 | 1,574.00 | 1,586.00 | 1,557.00 | 1,570.00 | 1,532.10 | 21,500 |
| 21 dic 2023 | 1,572.00 | 1,608.00 | 1,568.00 | 1,574.00 | 1,536.00 | 37,000 |
| 20 dic 2023 | 1,548.00 | 1,597.00 | 1,539.00 | 1,585.00 | 1,546.74 | 64,800 |
| 19 dic 2023 | 1,535.00 | 1,549.00 | 1,523.00 | 1,549.00 | 1,511.61 | 43,700 |
| 18 dic 2023 | 1,512.00 | 1,550.00 | 1,502.00 | 1,525.00 | 1,488.19 | 73,900 |
| 15 dic 2023 | 1,536.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,488.19 | 13,000 |
| 14 dic 2023 | 1,536.00 | 1,559.00 | 1,522.00 | 1,522.00 | 1,485.26 | 44,700 |
| 13 dic 2023 | 1,507.00 | 1,550.00 | 1,507.00 | 1,544.00 | 1,506.73 | 48,100 |
| 12 dic 2023 | 1,504.00 | 1,534.00 | 1,499.00 | 1,504.00 | 1,467.69 | 62,500 |
| 11 dic 2023 | 1,514.00 | 1,518.00 | 1,500.00 | 1,513.00 | 1,476.48 | 38,800 |
| *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.