U.S. markets close in 4 hours 21 minutes

Kawagishi Bridge Works Co., Ltd. (5921.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
4,470.00-20.00 (-0.45%)
Al cierre: 03:15PM JST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20244,490.004,515.004,445.004,470.004,470.002,400
08 may 20244,530.004,530.004,485.004,490.004,490.001,000
07 may 20244,525.004,535.004,525.004,530.004,530.00400
02 may 20244,365.004,545.004,365.004,500.004,500.0013,400
01 may 20244,435.004,495.004,360.004,435.004,435.004,300
30 abr 20244,450.004,465.004,400.004,435.004,435.003,500
26 abr 20244,520.004,520.004,475.004,475.004,475.00500
25 abr 20244,495.004,525.004,480.004,520.004,520.00900
24 abr 20244,520.004,525.004,340.004,490.004,490.008,000
23 abr 20244,360.004,535.004,350.004,520.004,520.0014,600
22 abr 20244,375.004,450.004,375.004,430.004,430.0010,600
19 abr 20244,475.004,475.004,220.004,375.004,375.002,700
18 abr 20244,455.004,475.004,400.004,475.004,475.002,800
17 abr 20244,465.004,520.004,455.004,460.004,460.003,300
16 abr 20244,530.004,530.004,445.004,465.004,465.002,900
15 abr 20244,515.004,575.004,500.004,525.004,525.005,100
12 abr 20244,525.004,525.004,450.004,520.004,520.002,600
11 abr 20244,500.004,545.004,475.004,530.004,530.001,400
10 abr 20244,500.004,570.004,500.004,500.004,500.001,900
09 abr 20244,485.004,545.004,425.004,500.004,500.007,400
08 abr 20244,430.004,535.004,430.004,485.004,485.001,100
05 abr 20244,590.004,590.004,420.004,500.004,500.008,100
04 abr 20244,590.004,620.004,525.004,600.004,600.003,600
03 abr 20244,575.004,625.004,485.004,520.004,520.002,700
02 abr 20244,590.004,645.004,575.004,575.004,575.003,700
01 abr 20244,515.004,650.004,515.004,645.004,645.0010,100
29 mar 20244,440.004,495.004,440.004,495.004,495.00500
28 mar 20244,480.004,480.004,410.004,440.004,440.001,100
27 mar 20244,445.004,490.004,445.004,490.004,490.004,300
26 mar 20244,490.004,500.004,450.004,455.004,455.002,100
25 mar 20244,540.004,540.004,450.004,485.004,485.002,700
22 mar 20244,540.004,540.004,530.004,540.004,540.00700
21 mar 20244,480.004,545.004,480.004,540.004,540.007,100
19 mar 20244,465.004,500.004,455.004,465.004,465.001,800
18 mar 20244,450.004,500.004,420.004,465.004,465.005,100
15 mar 20244,485.004,495.004,425.004,430.004,430.002,600
14 mar 20244,475.004,525.004,450.004,465.004,465.002,400
13 mar 20244,435.004,500.004,435.004,455.004,455.002,500
12 mar 20244,420.004,450.004,390.004,435.004,435.001,400
11 mar 20244,500.004,530.004,380.004,455.004,455.009,100
08 mar 20244,545.004,590.004,520.004,520.004,520.004,600
07 mar 20244,600.004,620.004,560.004,560.004,560.006,300
06 mar 20244,605.004,605.004,550.004,600.004,600.002,700
05 mar 20244,460.004,630.004,375.004,605.004,605.0011,200
04 mar 20244,485.004,550.004,465.004,470.004,470.0010,400
01 mar 20244,575.004,620.004,500.004,530.004,530.006,700
29 feb 20244,605.004,620.004,555.004,555.004,555.007,200
28 feb 20244,440.004,640.004,430.004,575.004,575.0017,100
27 feb 20244,220.004,500.004,205.004,385.004,385.0054,500
26 feb 20244,050.004,050.003,900.003,950.003,950.0013,500
22 feb 20244,010.004,020.003,850.003,995.003,995.007,900
21 feb 20243,990.004,075.003,970.003,980.003,980.0014,800
20 feb 20243,950.003,995.003,950.003,995.003,995.003,200
19 feb 20244,000.004,025.003,950.003,965.003,965.0011,600
16 feb 20243,885.004,000.003,870.003,985.003,985.0017,300
15 feb 20243,905.003,905.003,840.003,855.003,855.004,100
14 feb 20243,725.003,965.003,725.003,905.003,905.0015,800
13 feb 20243,675.003,675.003,615.003,655.003,655.004,900
09 feb 20243,550.003,575.003,520.003,575.003,575.003,200
08 feb 20243,540.003,550.003,530.003,530.003,530.00400
07 feb 20243,505.003,545.003,505.003,545.003,545.00900
06 feb 20243,565.003,565.003,500.003,500.003,500.003,000
05 feb 20243,585.003,585.003,570.003,570.003,570.00400
02 feb 20243,555.003,595.003,555.003,575.003,575.002,100
01 feb 20243,510.003,555.003,510.003,535.003,535.00900
31 ene 20243,555.003,555.003,510.003,510.003,510.002,100
30 ene 20243,570.003,580.003,490.003,540.003,540.008,800
29 ene 20243,505.003,570.003,435.003,570.003,570.004,800
26 ene 20243,605.003,605.003,515.003,530.003,530.004,400
25 ene 20243,630.003,630.003,590.003,595.003,595.001,300
24 ene 20243,630.003,635.003,610.003,610.003,610.00600
23 ene 20243,570.003,630.003,570.003,600.003,600.003,100
22 ene 20243,540.003,585.003,540.003,570.003,570.004,500
19 ene 20243,540.003,575.003,540.003,555.003,555.00900
18 ene 20243,525.003,540.003,500.003,535.003,535.002,300
17 ene 20243,480.003,530.003,480.003,525.003,525.004,500
16 ene 20243,465.003,465.003,415.003,465.003,465.004,200
15 ene 20243,450.003,450.003,420.003,420.003,420.00700
12 ene 20243,450.003,475.003,430.003,430.003,430.001,400
11 ene 20243,415.003,485.003,415.003,470.003,470.001,000
10 ene 20243,430.003,490.003,430.003,485.003,485.002,500
09 ene 20243,360.003,450.003,360.003,445.003,445.007,100
05 ene 20243,330.003,345.003,320.003,330.003,330.001,700
04 ene 20243,265.003,355.003,260.003,330.003,330.003,500
29 dic 20233,215.003,215.003,165.003,200.003,200.001,500
28 dic 20233,170.003,195.003,165.003,180.003,180.001,500
27 dic 20233,230.003,230.003,140.003,175.003,175.001,500
26 dic 20233,135.003,205.003,135.003,160.003,160.001,000
25 dic 20233,190.003,235.003,185.003,185.003,185.001,300
22 dic 20233,155.003,210.003,155.003,205.003,205.001,300
21 dic 20233,150.003,155.003,150.003,155.003,155.00300
20 dic 20233,140.003,145.003,140.003,145.003,145.001,800
19 dic 20233,165.003,175.003,120.003,120.003,120.001,300
18 dic 20233,180.003,180.003,115.003,115.003,115.001,500
15 dic 20233,140.003,180.003,105.003,180.003,180.003,100
14 dic 20233,205.003,205.003,105.003,105.003,105.003,500
13 dic 20233,220.003,220.003,160.003,215.003,215.004,600
12 dic 20233,200.003,200.003,165.003,165.003,165.00300
11 dic 20233,160.003,200.003,160.003,200.003,200.003,900
08 dic 20233,235.003,235.003,160.003,160.003,160.00800
*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...