NGK Insulators, Ltd. (5333.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 2,085.50 | 2,132.00 | 2,085.00 | 2,111.50 | 2,111.50 | 585,500 |
| 17 may 2024 | 2,095.00 | 2,115.00 | 2,083.00 | 2,095.50 | 2,095.50 | 867,900 |
| 16 may 2024 | 2,125.00 | 2,127.00 | 2,101.50 | 2,115.50 | 2,115.50 | 818,500 |
| 15 may 2024 | 2,104.00 | 2,124.50 | 2,098.50 | 2,109.50 | 2,109.50 | 564,200 |
| 14 may 2024 | 2,085.50 | 2,118.00 | 2,078.00 | 2,091.50 | 2,091.50 | 785,600 |
| 13 may 2024 | 2,100.00 | 2,117.50 | 2,089.00 | 2,105.00 | 2,105.00 | 597,200 |
| 10 may 2024 | 2,127.50 | 2,142.50 | 2,086.00 | 2,094.50 | 2,094.50 | 643,600 |
| 09 may 2024 | 2,095.00 | 2,127.50 | 2,080.00 | 2,109.50 | 2,109.50 | 863,800 |
| 08 may 2024 | 2,144.00 | 2,144.00 | 2,101.00 | 2,106.50 | 2,106.50 | 796,300 |
| 07 may 2024 | 2,150.00 | 2,155.50 | 2,128.00 | 2,143.50 | 2,143.50 | 794,200 |
| 02 may 2024 | 2,113.00 | 2,131.50 | 2,103.50 | 2,130.00 | 2,130.00 | 464,400 |
| 01 may 2024 | 2,147.00 | 2,150.50 | 2,099.00 | 2,136.00 | 2,136.00 | 702,700 |
| 30 abr 2024 | 2,163.50 | 2,183.50 | 2,137.00 | 2,152.00 | 2,152.00 | 1,664,200 |
| 26 abr 2024 | 2,072.00 | 2,188.00 | 2,056.50 | 2,176.50 | 2,176.50 | 2,240,900 |
| 25 abr 2024 | 2,099.00 | 2,099.00 | 2,070.00 | 2,075.00 | 2,075.00 | 682,500 |
| 24 abr 2024 | 2,085.00 | 2,106.50 | 2,070.50 | 2,106.50 | 2,106.50 | 829,500 |
| 23 abr 2024 | 2,053.00 | 2,081.50 | 2,052.50 | 2,069.00 | 2,069.00 | 684,700 |
| 22 abr 2024 | 2,039.50 | 2,054.00 | 2,032.50 | 2,053.00 | 2,053.00 | 708,500 |
| 19 abr 2024 | 2,034.00 | 2,052.00 | 1,994.50 | 2,014.00 | 2,014.00 | 1,381,900 |
| 18 abr 2024 | 2,048.50 | 2,078.00 | 2,033.00 | 2,077.00 | 2,077.00 | 733,000 |
| 17 abr 2024 | 2,119.50 | 2,128.00 | 2,053.00 | 2,055.00 | 2,055.00 | 1,264,200 |
| 16 abr 2024 | 2,099.50 | 2,130.00 | 2,091.00 | 2,111.00 | 2,111.00 | 1,354,900 |
| 15 abr 2024 | 2,085.50 | 2,116.00 | 2,061.00 | 2,116.00 | 2,116.00 | 1,093,000 |
| 12 abr 2024 | 2,093.00 | 2,110.00 | 2,075.00 | 2,106.50 | 2,106.50 | 1,484,400 |
| 11 abr 2024 | 2,030.00 | 2,072.50 | 2,025.00 | 2,072.50 | 2,072.50 | 1,029,000 |
| 10 abr 2024 | 2,038.00 | 2,054.00 | 2,031.00 | 2,051.00 | 2,051.00 | 1,114,500 |
| 09 abr 2024 | 2,022.50 | 2,029.50 | 2,012.50 | 2,029.50 | 2,029.50 | 602,700 |
| 08 abr 2024 | 2,005.50 | 2,019.50 | 1,996.00 | 2,008.50 | 2,008.50 | 360,600 |
| 05 abr 2024 | 2,000.00 | 2,011.50 | 1,981.50 | 1,999.50 | 1,999.50 | 570,300 |
| 04 abr 2024 | 2,008.00 | 2,031.50 | 1,997.50 | 2,020.00 | 2,020.00 | 828,600 |
| 03 abr 2024 | 1,986.50 | 1,998.00 | 1,970.50 | 1,982.50 | 1,982.50 | 801,200 |
| 02 abr 2024 | 2,005.00 | 2,007.00 | 1,985.00 | 2,005.50 | 2,005.50 | 709,000 |
| 01 abr 2024 | 2,055.00 | 2,063.00 | 2,005.00 | 2,008.50 | 2,008.50 | 769,200 |
| 29 mar 2024 | 2,032.00 | 2,052.50 | 2,027.50 | 2,043.50 | 2,043.50 | 244,700 |
| 28 mar 2024 | 2,046.50 | 2,050.50 | 2,022.50 | 2,031.00 | 2,031.00 | 894,400 |
| 28 mar 2024 | 25 Dividendo | |||||
| 27 mar 2024 | 2,058.00 | 2,085.00 | 2,054.00 | 2,072.00 | 2,047.00 | 1,268,700 |
| 26 mar 2024 | 2,032.50 | 2,049.50 | 2,023.00 | 2,040.50 | 2,015.88 | 760,900 |
| 25 mar 2024 | 2,029.50 | 2,053.50 | 2,024.50 | 2,043.00 | 2,018.35 | 1,069,100 |
| 22 mar 2024 | 2,027.00 | 2,041.50 | 1,970.00 | 2,026.50 | 2,002.05 | 1,235,400 |
| 21 mar 2024 | 2,025.50 | 2,029.50 | 2,005.50 | 2,026.00 | 2,001.56 | 962,500 |
| 19 mar 2024 | 1,981.00 | 2,005.00 | 1,974.00 | 2,004.50 | 1,980.31 | 908,800 |
| 18 mar 2024 | 1,970.00 | 2,003.50 | 1,961.00 | 1,994.50 | 1,970.44 | 1,159,900 |
| 15 mar 2024 | 1,943.50 | 1,962.00 | 1,937.50 | 1,951.50 | 1,927.95 | 1,287,100 |
| 14 mar 2024 | 1,929.50 | 1,943.00 | 1,919.00 | 1,943.00 | 1,919.56 | 946,400 |
| 13 mar 2024 | 1,946.50 | 1,956.50 | 1,893.50 | 1,917.00 | 1,893.87 | 884,400 |
| 12 mar 2024 | 1,908.00 | 1,952.50 | 1,901.00 | 1,945.50 | 1,922.03 | 1,426,800 |
| 11 mar 2024 | 1,939.50 | 1,941.00 | 1,892.00 | 1,909.50 | 1,886.46 | 1,090,100 |
| 08 mar 2024 | 1,942.00 | 1,969.00 | 1,931.50 | 1,955.50 | 1,931.91 | 1,480,600 |
| 07 mar 2024 | 1,966.00 | 1,977.50 | 1,932.50 | 1,939.50 | 1,916.10 | 1,070,800 |
| 06 mar 2024 | 1,939.00 | 1,968.50 | 1,937.00 | 1,964.00 | 1,940.30 | 815,800 |
| 05 mar 2024 | 1,947.00 | 1,952.00 | 1,929.50 | 1,946.00 | 1,922.52 | 818,200 |
| 04 mar 2024 | 1,953.50 | 1,963.50 | 1,938.00 | 1,949.50 | 1,925.98 | 691,800 |
| 01 mar 2024 | 1,942.50 | 1,956.00 | 1,932.00 | 1,951.00 | 1,927.46 | 865,800 |
| 29 feb 2024 | 1,952.00 | 1,962.50 | 1,936.00 | 1,954.00 | 1,930.42 | 965,600 |
| 28 feb 2024 | 1,951.00 | 1,964.00 | 1,950.00 | 1,960.00 | 1,936.35 | 921,800 |
| 27 feb 2024 | 1,928.00 | 1,945.50 | 1,928.00 | 1,935.00 | 1,911.65 | 951,800 |
| 26 feb 2024 | 1,937.50 | 1,953.00 | 1,915.50 | 1,927.00 | 1,903.75 | 922,200 |
| 22 feb 2024 | 1,921.50 | 1,935.50 | 1,914.00 | 1,928.00 | 1,904.74 | 1,035,300 |
| 21 feb 2024 | 1,919.00 | 1,938.50 | 1,914.50 | 1,930.00 | 1,906.71 | 1,019,200 |
| 20 feb 2024 | 1,921.00 | 1,921.50 | 1,898.50 | 1,905.50 | 1,882.51 | 585,500 |
| 19 feb 2024 | 1,917.00 | 1,926.50 | 1,909.50 | 1,923.50 | 1,900.29 | 656,200 |
| 16 feb 2024 | 1,872.00 | 1,915.00 | 1,872.00 | 1,907.00 | 1,883.99 | 1,274,600 |
| 15 feb 2024 | 1,896.00 | 1,899.00 | 1,854.00 | 1,869.00 | 1,846.45 | 809,400 |
| 14 feb 2024 | 1,912.50 | 1,914.50 | 1,863.50 | 1,878.00 | 1,855.34 | 848,600 |
| 13 feb 2024 | 1,885.50 | 1,916.50 | 1,877.00 | 1,912.50 | 1,889.42 | 1,204,900 |
| 09 feb 2024 | 1,876.00 | 1,886.00 | 1,856.00 | 1,881.50 | 1,858.80 | 1,272,600 |
| 08 feb 2024 | 1,868.50 | 1,876.00 | 1,843.00 | 1,864.00 | 1,841.51 | 866,700 |
| 07 feb 2024 | 1,866.50 | 1,895.00 | 1,853.00 | 1,860.00 | 1,837.56 | 1,169,600 |
| 06 feb 2024 | 1,863.00 | 1,882.50 | 1,858.00 | 1,866.00 | 1,843.49 | 866,100 |
| 05 feb 2024 | 1,877.00 | 1,893.00 | 1,862.00 | 1,865.50 | 1,842.99 | 936,500 |
| 02 feb 2024 | 1,850.00 | 1,876.00 | 1,844.00 | 1,862.50 | 1,840.03 | 1,054,300 |
| 01 feb 2024 | 1,838.00 | 1,856.00 | 1,821.00 | 1,850.00 | 1,827.68 | 1,400,600 |
| 31 ene 2024 | 1,839.00 | 1,852.00 | 1,833.00 | 1,852.00 | 1,829.65 | 1,775,200 |
| 30 ene 2024 | 1,827.00 | 1,838.00 | 1,822.00 | 1,835.50 | 1,813.35 | 1,147,500 |
| 29 ene 2024 | 1,827.00 | 1,838.00 | 1,818.50 | 1,830.50 | 1,808.41 | 1,130,600 |
| 26 ene 2024 | 1,814.50 | 1,832.00 | 1,806.50 | 1,820.00 | 1,798.04 | 1,424,800 |
| 25 ene 2024 | 1,801.00 | 1,815.00 | 1,800.50 | 1,809.00 | 1,787.17 | 806,000 |
| 24 ene 2024 | 1,829.50 | 1,829.50 | 1,807.50 | 1,814.00 | 1,792.11 | 1,058,000 |
| 23 ene 2024 | 1,830.00 | 1,839.50 | 1,811.50 | 1,822.00 | 1,800.02 | 1,222,000 |
| 22 ene 2024 | 1,828.00 | 1,833.00 | 1,814.50 | 1,824.50 | 1,802.49 | 1,062,900 |
| 19 ene 2024 | 1,814.50 | 1,825.00 | 1,793.00 | 1,805.50 | 1,783.72 | 1,286,400 |
| 18 ene 2024 | 1,780.00 | 1,805.50 | 1,776.00 | 1,803.00 | 1,781.25 | 1,513,300 |
| 17 ene 2024 | 1,768.50 | 1,795.50 | 1,768.50 | 1,781.00 | 1,759.51 | 1,125,800 |
| 16 ene 2024 | 1,780.00 | 1,783.00 | 1,765.00 | 1,765.00 | 1,743.70 | 678,100 |
| 15 ene 2024 | 1,790.00 | 1,792.00 | 1,782.00 | 1,784.50 | 1,762.97 | 107,300 |
| 12 ene 2024 | 1,812.00 | 1,812.00 | 1,782.50 | 1,790.00 | 1,768.40 | 1,646,300 |
| 11 ene 2024 | 1,791.00 | 1,800.00 | 1,776.00 | 1,778.50 | 1,757.04 | 1,620,200 |
| 10 ene 2024 | 1,768.50 | 1,789.50 | 1,762.50 | 1,781.00 | 1,759.51 | 1,595,500 |
| 09 ene 2024 | 1,749.00 | 1,764.00 | 1,740.50 | 1,753.00 | 1,731.85 | 1,158,900 |
| 05 ene 2024 | 1,737.00 | 1,744.00 | 1,730.50 | 1,737.00 | 1,716.04 | 1,166,000 |
| 04 ene 2024 | 1,690.00 | 1,719.00 | 1,676.50 | 1,719.00 | 1,698.26 | 1,172,900 |
| 29 dic 2023 | 1,681.00 | 1,690.50 | 1,676.00 | 1,685.50 | 1,665.16 | 1,010,800 |
| 28 dic 2023 | 1,676.50 | 1,689.50 | 1,674.50 | 1,685.00 | 1,664.67 | 562,700 |
| 27 dic 2023 | 1,673.00 | 1,686.00 | 1,673.00 | 1,679.50 | 1,659.24 | 1,026,500 |
| 26 dic 2023 | 1,670.00 | 1,673.50 | 1,662.00 | 1,670.00 | 1,649.85 | 766,100 |
| 25 dic 2023 | 1,679.00 | 1,680.50 | 1,662.00 | 1,662.50 | 1,642.44 | 571,200 |
| 22 dic 2023 | 1,652.50 | 1,669.50 | 1,652.50 | 1,667.00 | 1,646.89 | 895,500 |
| 21 dic 2023 | 1,665.00 | 1,669.50 | 1,652.50 | 1,658.00 | 1,638.00 | 1,252,800 |
| 20 dic 2023 | 1,673.50 | 1,688.50 | 1,665.50 | 1,667.00 | 1,646.89 | 1,475,300 |
| *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.