GSI Co., Ltd. (5579.S)
Sapporo - Sapporo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:45PM JST
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 1,445.00 | 1,460.00 | 1,445.00 | 1,460.00 | 1,460.00 | 200 |
| 10 oct 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 900 |
| 09 oct 2024 | 1,423.00 | 1,425.00 | 1,423.00 | 1,425.00 | 1,425.00 | 500 |
| 08 oct 2024 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 1,000 |
| 07 oct 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 200 |
| 04 oct 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 100 |
| 03 oct 2024 | 1,445.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | 1,300 |
| 02 oct 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 200 |
| 01 oct 2024 | 1,445.00 | 1,445.00 | 1,423.00 | 1,423.00 | 1,423.00 | 900 |
| 30 sept 2024 | 1,405.00 | 1,485.00 | 1,405.00 | 1,485.00 | 1,485.00 | 1,200 |
| 27 sept 2024 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 100 |
| 27 sept 2024 | 25 Dividendo | |||||
| 26 sept 2024 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,454.00 | 100 |
| 25 sept 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,454.98 | 900 |
| 24 sept 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,445.15 | 200 |
| 20 sept 2024 | 1,445.00 | 1,477.00 | 1,415.00 | 1,477.00 | 1,452.03 | 500 |
| 19 sept 2024 | - | - | - | - | - | - |
| 18 sept 2024 | 1,480.00 | 1,480.00 | 1,475.00 | 1,475.00 | 1,450.07 | 200 |
| 17 sept 2024 | 1,469.00 | 1,470.00 | 1,460.00 | 1,460.00 | 1,435.32 | 400 |
| 13 sept 2024 | 1,459.00 | 1,469.00 | 1,459.00 | 1,469.00 | 1,444.17 | 400 |
| 12 sept 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,425.49 | 100 |
| 11 sept 2024 | 1,499.00 | 1,499.00 | 1,413.00 | 1,413.00 | 1,389.12 | 1,300 |
| 10 sept 2024 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1,474.65 | 1,300 |
| 09 sept 2024 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,468.75 | 100 |
| 06 sept 2024 | 1,494.00 | 1,495.00 | 1,494.00 | 1,495.00 | 1,469.73 | 400 |
| 05 sept 2024 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,467.76 | 100 |
| 04 sept 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,464.81 | 100 |
| 03 sept 2024 | 1,495.00 | 1,497.00 | 1,495.00 | 1,497.00 | 1,471.70 | 400 |
| 02 sept 2024 | 1,450.00 | 1,490.00 | 1,450.00 | 1,490.00 | 1,464.81 | 300 |
| 30 ago 2024 | 1,495.00 | 1,496.00 | 1,495.00 | 1,496.00 | 1,470.71 | 200 |
| 29 ago 2024 | 1,490.00 | 1,495.00 | 1,490.00 | 1,495.00 | 1,469.73 | 500 |
| 28 ago 2024 | 1,479.00 | 1,490.00 | 1,479.00 | 1,490.00 | 1,464.81 | 700 |
| 27 ago 2024 | - | - | - | - | - | - |
| 26 ago 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,425.49 | 200 |
| 23 ago 2024 | 1,480.00 | 1,487.00 | 1,427.00 | 1,427.00 | 1,402.88 | 900 |
| 22 ago 2024 | 1,451.00 | 1,451.00 | 1,421.00 | 1,421.00 | 1,396.98 | 200 |
| 21 ago 2024 | 1,449.00 | 1,450.00 | 1,449.00 | 1,450.00 | 1,425.49 | 200 |
| 20 ago 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,401.90 | 100 |
| 19 ago 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,401.90 | 100 |
| 16 ago 2024 | 1,437.00 | 1,437.00 | 1,426.00 | 1,426.00 | 1,401.90 | 300 |
| 15 ago 2024 | - | - | - | - | - | - |
| 14 ago 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,471.70 | 100 |
| 13 ago 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,472.68 | 100 |
| 09 ago 2024 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,474.65 | 1,300 |
| 08 ago 2024 | 1,360.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,376.34 | 200 |
| 07 ago 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,396.00 | 300 |
| 06 ago 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,376.34 | 500 |
| 05 ago 2024 | 1,350.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,297.69 | 200 |
| 02 ago 2024 | 1,422.00 | 1,450.00 | 1,422.00 | 1,450.00 | 1,425.49 | 200 |
| 01 ago 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,454.98 | 100 |
| 31 jul 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,425.49 | 800 |
| 30 jul 2024 | 1,466.00 | 1,466.00 | 1,449.00 | 1,449.00 | 1,424.51 | 200 |
| 29 jul 2024 | 1,488.00 | 1,488.00 | 1,436.00 | 1,436.00 | 1,411.73 | 1,000 |
| 26 jul 2024 | 1,488.00 | 1,489.00 | 1,488.00 | 1,489.00 | 1,463.83 | 400 |
| 25 jul 2024 | 1,499.00 | 1,499.00 | 1,439.00 | 1,490.00 | 1,464.81 | 1,700 |
| 24 jul 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,445.15 | 100 |
| 23 jul 2024 | 1,470.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,445.15 | 300 |
| 22 jul 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,445.15 | 200 |
| 19 jul 2024 | 1,470.00 | 1,470.00 | 1,469.00 | 1,469.00 | 1,444.17 | 300 |
| 18 jul 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,454.98 | 100 |
| 17 jul 2024 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,454.98 | 400 |
| 16 jul 2024 | 1,468.00 | 1,468.00 | 1,460.00 | 1,460.00 | 1,435.32 | 200 |
| 12 jul 2024 | 1,409.00 | 1,438.00 | 1,409.00 | 1,438.00 | 1,413.69 | 200 |
| 11 jul 2024 | - | - | - | - | - | - |
| 10 jul 2024 | 1,497.00 | 1,499.00 | 1,496.00 | 1,499.00 | 1,473.66 | 1,500 |
| 09 jul 2024 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,392.06 | 200 |
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 1,461.00 | 1,461.00 | 1,414.00 | 1,444.00 | 1,419.59 | 700 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,505.12 | 200 |
| 02 jul 2024 | 1,529.00 | 1,534.00 | 1,529.00 | 1,534.00 | 1,508.07 | 200 |
| 01 jul 2024 | 1,532.00 | 1,532.00 | 1,530.00 | 1,530.00 | 1,504.14 | 600 |
| 28 jun 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,504.14 | 200 |
| 27 jun 2024 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,508.07 | 400 |
| 26 jun 2024 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,508.07 | 100 |
| 25 jun 2024 | 1,535.00 | 1,535.00 | 1,534.00 | 1,535.00 | 1,509.05 | 900 |
| 24 jun 2024 | 1,497.00 | 1,499.00 | 1,455.00 | 1,455.00 | 1,430.41 | 1,000 |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 1,500.00 | 1,500.00 | 1,483.00 | 1,483.00 | 1,457.93 | 500 |
| 19 jun 2024 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,472.68 | 200 |
| 18 jun 2024 | 1,490.00 | 1,499.00 | 1,490.00 | 1,499.00 | 1,473.66 | 200 |
| 17 jun 2024 | 1,430.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,454.98 | 300 |
| 14 jun 2024 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,474.65 | 1,000 |
| 13 jun 2024 | 1,470.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,454.98 | 800 |
| 12 jun 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,445.15 | 100 |
| 11 jun 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,435.32 | 200 |
| 10 jun 2024 | 1,460.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1,435.32 | 1,200 |
| 07 jun 2024 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,405.83 | 600 |
| 06 jun 2024 | 1,409.00 | 1,416.00 | 1,409.00 | 1,416.00 | 1,392.06 | 500 |
| 05 jun 2024 | 1,389.00 | 1,400.00 | 1,389.00 | 1,400.00 | 1,376.34 | 900 |
| 04 jun 2024 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,366.50 | 200 |
| 03 jun 2024 | 1,383.00 | 1,390.00 | 1,383.00 | 1,390.00 | 1,366.50 | 1,100 |
| 31 may 2024 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,360.61 | 100 |
| 30 may 2024 | 1,386.00 | 1,386.00 | 1,385.00 | 1,385.00 | 1,361.59 | 600 |
| 29 may 2024 | 1,370.00 | 1,386.00 | 1,370.00 | 1,386.00 | 1,362.57 | 800 |
| 28 may 2024 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,356.67 | 200 |
| 27 may 2024 | 1,362.00 | 1,362.00 | 1,362.00 | 1,362.00 | 1,338.98 | 100 |
| 24 may 2024 | 1,365.00 | 1,392.00 | 1,365.00 | 1,392.00 | 1,368.47 | 1,300 |
| 23 may 2024 | 1,329.00 | 1,340.00 | 1,329.00 | 1,335.00 | 1,312.43 | 400 |
| 22 may 2024 | 1,299.00 | 1,337.00 | 1,299.00 | 1,299.00 | 1,277.04 | 1,300 |
| *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.