Bunka Shutter Co., Ltd. (5930.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,756.00 | 1,779.00 | 1,749.00 | 1,761.00 | 1,761.00 | 72,700 |
| 27 jun 2024 | 1,720.00 | 1,750.00 | 1,720.00 | 1,746.00 | 1,746.00 | 81,800 |
| 26 jun 2024 | 1,703.00 | 1,731.00 | 1,691.00 | 1,728.00 | 1,728.00 | 138,300 |
| 25 jun 2024 | 1,744.00 | 1,764.00 | 1,711.00 | 1,712.00 | 1,712.00 | 155,500 |
| 24 jun 2024 | 1,735.00 | 1,752.00 | 1,716.00 | 1,743.00 | 1,743.00 | 114,900 |
| 21 jun 2024 | 1,759.00 | 1,789.00 | 1,729.00 | 1,736.00 | 1,736.00 | 287,800 |
| 20 jun 2024 | 1,806.00 | 1,823.00 | 1,741.00 | 1,754.00 | 1,754.00 | 204,200 |
| 19 jun 2024 | 1,733.00 | 1,810.00 | 1,732.00 | 1,810.00 | 1,810.00 | 184,100 |
| 18 jun 2024 | 1,695.00 | 1,722.00 | 1,675.00 | 1,711.00 | 1,711.00 | 107,800 |
| 17 jun 2024 | 1,697.00 | 1,699.00 | 1,634.00 | 1,670.00 | 1,670.00 | 152,400 |
| 14 jun 2024 | 1,680.00 | 1,735.00 | 1,670.00 | 1,712.00 | 1,712.00 | 201,100 |
| 13 jun 2024 | 1,716.00 | 1,725.00 | 1,695.00 | 1,699.00 | 1,699.00 | 84,300 |
| 12 jun 2024 | 1,685.00 | 1,717.00 | 1,611.00 | 1,716.00 | 1,716.00 | 147,800 |
| 11 jun 2024 | 1,769.00 | 1,769.00 | 1,694.00 | 1,694.00 | 1,694.00 | 110,900 |
| 10 jun 2024 | 1,772.00 | 1,781.00 | 1,751.00 | 1,761.00 | 1,761.00 | 106,200 |
| 07 jun 2024 | 1,775.00 | 1,787.00 | 1,760.00 | 1,773.00 | 1,773.00 | 90,600 |
| 06 jun 2024 | 1,788.00 | 1,799.00 | 1,755.00 | 1,775.00 | 1,775.00 | 74,000 |
| 05 jun 2024 | 1,816.00 | 1,823.00 | 1,782.00 | 1,787.00 | 1,787.00 | 83,000 |
| 04 jun 2024 | 1,792.00 | 1,822.00 | 1,788.00 | 1,815.00 | 1,815.00 | 65,500 |
| 03 jun 2024 | 1,827.00 | 1,831.00 | 1,781.00 | 1,792.00 | 1,792.00 | 97,500 |
| 31 may 2024 | 1,770.00 | 1,817.00 | 1,758.00 | 1,816.00 | 1,816.00 | 213,800 |
| 30 may 2024 | 1,731.00 | 1,761.00 | 1,727.00 | 1,755.00 | 1,755.00 | 115,900 |
| 29 may 2024 | 1,750.00 | 1,761.00 | 1,734.00 | 1,742.00 | 1,742.00 | 104,600 |
| 28 may 2024 | 1,762.00 | 1,767.00 | 1,738.00 | 1,747.00 | 1,747.00 | 115,700 |
| 27 may 2024 | 1,747.00 | 1,784.00 | 1,740.00 | 1,769.00 | 1,769.00 | 113,900 |
| 24 may 2024 | 1,714.00 | 1,740.00 | 1,702.00 | 1,735.00 | 1,735.00 | 114,100 |
| 23 may 2024 | 1,717.00 | 1,749.00 | 1,687.00 | 1,743.00 | 1,743.00 | 158,400 |
| 22 may 2024 | 1,689.00 | 1,707.00 | 1,666.00 | 1,698.00 | 1,698.00 | 107,500 |
| 21 may 2024 | 1,710.00 | 1,710.00 | 1,678.00 | 1,689.00 | 1,689.00 | 96,300 |
| 20 may 2024 | 1,701.00 | 1,718.00 | 1,689.00 | 1,700.00 | 1,700.00 | 98,500 |
| 17 may 2024 | 1,680.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,700.00 | 116,200 |
| 16 may 2024 | 1,685.00 | 1,705.00 | 1,666.00 | 1,689.00 | 1,689.00 | 154,200 |
| 15 may 2024 | 1,665.00 | 1,710.00 | 1,665.00 | 1,680.00 | 1,680.00 | 214,700 |
| 14 may 2024 | 1,781.00 | 1,789.00 | 1,652.00 | 1,664.00 | 1,664.00 | 177,000 |
| 13 may 2024 | 1,750.00 | 1,781.00 | 1,750.00 | 1,773.00 | 1,773.00 | 115,800 |
| 10 may 2024 | 1,734.00 | 1,744.00 | 1,720.00 | 1,742.00 | 1,742.00 | 90,100 |
| 09 may 2024 | 1,708.00 | 1,737.00 | 1,686.00 | 1,725.00 | 1,725.00 | 69,500 |
| 08 may 2024 | 1,705.00 | 1,724.00 | 1,685.00 | 1,696.00 | 1,696.00 | 71,700 |
| 07 may 2024 | 1,714.00 | 1,714.00 | 1,693.00 | 1,704.00 | 1,704.00 | 74,700 |
| 02 may 2024 | 1,682.00 | 1,724.00 | 1,663.00 | 1,708.00 | 1,708.00 | 101,900 |
| 01 may 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,682.00 | 1,682.00 | 47,500 |
| 30 abr 2024 | 1,700.00 | 1,709.00 | 1,685.00 | 1,702.00 | 1,702.00 | 112,700 |
| 26 abr 2024 | 1,624.00 | 1,669.00 | 1,615.00 | 1,660.00 | 1,660.00 | 116,400 |
| 25 abr 2024 | 1,620.00 | 1,641.00 | 1,609.00 | 1,618.00 | 1,618.00 | 81,100 |
| 24 abr 2024 | 1,626.00 | 1,633.00 | 1,611.00 | 1,625.00 | 1,625.00 | 96,600 |
| 23 abr 2024 | 1,632.00 | 1,643.00 | 1,611.00 | 1,625.00 | 1,625.00 | 85,200 |
| 22 abr 2024 | 1,642.00 | 1,665.00 | 1,634.00 | 1,642.00 | 1,642.00 | 62,500 |
| 19 abr 2024 | 1,654.00 | 1,658.00 | 1,607.00 | 1,628.00 | 1,628.00 | 172,600 |
| 18 abr 2024 | 1,649.00 | 1,680.00 | 1,643.00 | 1,666.00 | 1,666.00 | 83,200 |
| 17 abr 2024 | 1,671.00 | 1,676.00 | 1,641.00 | 1,656.00 | 1,656.00 | 68,400 |
| 16 abr 2024 | 1,693.00 | 1,703.00 | 1,656.00 | 1,671.00 | 1,671.00 | 106,300 |
| 15 abr 2024 | 1,710.00 | 1,734.00 | 1,707.00 | 1,722.00 | 1,722.00 | 58,800 |
| 12 abr 2024 | 1,747.00 | 1,751.00 | 1,729.00 | 1,734.00 | 1,734.00 | 77,500 |
| 11 abr 2024 | 1,707.00 | 1,733.00 | 1,704.00 | 1,727.00 | 1,727.00 | 66,300 |
| 10 abr 2024 | 1,740.00 | 1,740.00 | 1,715.00 | 1,726.00 | 1,726.00 | 79,300 |
| 09 abr 2024 | 1,738.00 | 1,754.00 | 1,737.00 | 1,742.00 | 1,742.00 | 80,400 |
| 08 abr 2024 | 1,724.00 | 1,744.00 | 1,722.00 | 1,738.00 | 1,738.00 | 80,800 |
| 05 abr 2024 | 1,706.00 | 1,727.00 | 1,692.00 | 1,712.00 | 1,712.00 | 88,500 |
| 04 abr 2024 | 1,722.00 | 1,732.00 | 1,702.00 | 1,717.00 | 1,717.00 | 95,200 |
| 03 abr 2024 | 1,682.00 | 1,710.00 | 1,676.00 | 1,704.00 | 1,704.00 | 109,100 |
| 02 abr 2024 | 1,707.00 | 1,718.00 | 1,667.00 | 1,691.00 | 1,691.00 | 78,800 |
| 01 abr 2024 | 1,749.00 | 1,749.00 | 1,693.00 | 1,707.00 | 1,707.00 | 66,100 |
| 29 mar 2024 | 1,710.00 | 1,747.00 | 1,710.00 | 1,738.00 | 1,738.00 | 36,200 |
| 28 mar 2024 | 1,719.00 | 1,736.00 | 1,692.00 | 1,697.00 | 1,697.00 | 115,200 |
| 28 mar 2024 | 34 Dividendo | |||||
| 27 mar 2024 | 1,758.00 | 1,771.00 | 1,742.00 | 1,747.00 | 1,713.00 | 138,300 |
| 26 mar 2024 | 1,733.00 | 1,752.00 | 1,731.00 | 1,750.00 | 1,715.94 | 87,400 |
| 25 mar 2024 | 1,723.00 | 1,735.00 | 1,706.00 | 1,711.00 | 1,677.70 | 104,300 |
| 22 mar 2024 | 1,735.00 | 1,743.00 | 1,706.00 | 1,732.00 | 1,698.29 | 91,500 |
| 21 mar 2024 | 1,692.00 | 1,738.00 | 1,692.00 | 1,736.00 | 1,702.21 | 170,000 |
| 19 mar 2024 | 1,673.00 | 1,696.00 | 1,666.00 | 1,690.00 | 1,657.11 | 102,300 |
| 18 mar 2024 | 1,710.00 | 1,718.00 | 1,664.00 | 1,678.00 | 1,645.34 | 175,700 |
| 15 mar 2024 | 1,683.00 | 1,725.00 | 1,658.00 | 1,658.00 | 1,625.73 | 593,700 |
| 14 mar 2024 | 1,650.00 | 1,682.00 | 1,635.00 | 1,674.00 | 1,641.42 | 108,800 |
| 13 mar 2024 | 1,652.00 | 1,662.00 | 1,629.00 | 1,640.00 | 1,608.08 | 135,200 |
| 12 mar 2024 | 1,622.00 | 1,658.00 | 1,599.00 | 1,657.00 | 1,624.75 | 136,400 |
| 11 mar 2024 | 1,622.00 | 1,640.00 | 1,607.00 | 1,640.00 | 1,608.08 | 145,500 |
| 08 mar 2024 | 1,615.00 | 1,662.00 | 1,603.00 | 1,655.00 | 1,622.79 | 288,500 |
| 07 mar 2024 | 1,569.00 | 1,584.00 | 1,566.00 | 1,575.00 | 1,544.35 | 82,800 |
| 06 mar 2024 | 1,561.00 | 1,569.00 | 1,551.00 | 1,561.00 | 1,530.62 | 153,200 |
| 05 mar 2024 | 1,547.00 | 1,580.00 | 1,541.00 | 1,569.00 | 1,538.46 | 108,400 |
| 04 mar 2024 | 1,575.00 | 1,594.00 | 1,556.00 | 1,559.00 | 1,528.66 | 150,900 |
| 01 mar 2024 | 1,575.00 | 1,584.00 | 1,536.00 | 1,583.00 | 1,552.19 | 151,000 |
| 29 feb 2024 | 1,578.00 | 1,592.00 | 1,563.00 | 1,572.00 | 1,541.41 | 232,400 |
| 28 feb 2024 | 1,541.00 | 1,578.00 | 1,541.00 | 1,564.00 | 1,533.56 | 67,700 |
| 27 feb 2024 | 1,537.00 | 1,566.00 | 1,533.00 | 1,560.00 | 1,529.64 | 98,400 |
| 26 feb 2024 | 1,584.00 | 1,595.00 | 1,549.00 | 1,549.00 | 1,518.85 | 78,100 |
| 22 feb 2024 | 1,567.00 | 1,576.00 | 1,540.00 | 1,566.00 | 1,535.52 | 79,300 |
| 21 feb 2024 | 1,584.00 | 1,592.00 | 1,559.00 | 1,562.00 | 1,531.60 | 71,900 |
| 20 feb 2024 | 1,605.00 | 1,608.00 | 1,567.00 | 1,585.00 | 1,554.15 | 92,900 |
| 19 feb 2024 | 1,575.00 | 1,606.00 | 1,575.00 | 1,606.00 | 1,574.74 | 100,600 |
| 16 feb 2024 | 1,555.00 | 1,575.00 | 1,549.00 | 1,562.00 | 1,531.60 | 99,700 |
| 15 feb 2024 | 1,559.00 | 1,572.00 | 1,530.00 | 1,548.00 | 1,517.87 | 102,700 |
| 14 feb 2024 | 1,529.00 | 1,554.00 | 1,516.00 | 1,551.00 | 1,520.81 | 102,200 |
| 13 feb 2024 | 1,523.00 | 1,540.00 | 1,512.00 | 1,534.00 | 1,504.15 | 114,000 |
| 09 feb 2024 | 1,519.00 | 1,526.00 | 1,486.00 | 1,496.00 | 1,466.89 | 109,600 |
| 08 feb 2024 | 1,470.00 | 1,520.00 | 1,452.00 | 1,517.00 | 1,487.48 | 170,800 |
| 07 feb 2024 | 1,460.00 | 1,504.00 | 1,454.00 | 1,488.00 | 1,459.04 | 188,500 |
| 06 feb 2024 | 1,466.00 | 1,486.00 | 1,436.00 | 1,450.00 | 1,421.78 | 301,900 |
| 05 feb 2024 | 1,475.00 | 1,475.00 | 1,448.00 | 1,453.00 | 1,424.72 | 78,600 |
| *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.