U.S. markets open in 4 hours 33 minutes

The Hanshin Diesel Works, Ltd. (6018.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
1,955.00-42.00 (-2.10%)
Al cierre: 03:15PM JST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20241,982.001,982.001,950.001,955.001,955.002,400
08 may 20242,001.002,001.001,970.001,997.001,997.001,800
07 may 20241,970.002,000.001,970.001,987.001,987.004,400
02 may 20241,961.001,979.001,960.001,977.001,977.001,600
01 may 20241,994.001,994.001,925.001,953.001,953.001,100
30 abr 20241,941.002,005.001,941.001,998.001,998.003,100
26 abr 20241,979.002,014.001,901.001,921.001,921.006,100
25 abr 20242,025.002,025.001,931.001,978.001,978.002,700
24 abr 20242,006.002,040.002,006.002,040.002,040.001,400
23 abr 20242,000.002,059.002,000.002,037.002,037.002,000
22 abr 20241,959.002,000.001,959.001,999.001,999.0018,900
19 abr 20242,005.002,012.001,855.001,928.001,928.0014,000
18 abr 20241,988.002,034.001,924.002,032.002,032.008,200
17 abr 20242,071.002,071.001,988.002,010.002,010.0011,200
16 abr 20242,170.002,170.002,035.002,093.002,093.008,800
15 abr 20242,204.002,208.002,165.002,200.002,200.002,600
12 abr 20242,246.002,259.002,215.002,215.002,215.001,100
11 abr 20242,249.002,249.002,165.002,239.002,239.003,300
10 abr 20242,230.002,260.002,230.002,250.002,250.001,700
09 abr 20242,217.002,241.002,199.002,230.002,230.006,500
08 abr 20242,228.002,244.002,165.002,217.002,217.003,300
05 abr 20242,222.002,253.002,190.002,194.002,194.0010,400
04 abr 20242,235.002,323.002,235.002,258.002,258.001,500
03 abr 20242,265.002,303.002,202.002,282.002,282.007,600
02 abr 20242,340.002,346.002,279.002,279.002,279.003,900
01 abr 20242,405.002,429.002,300.002,337.002,337.007,900
29 mar 20242,353.002,394.002,342.002,394.002,394.0011,200
28 mar 20242,370.002,383.002,318.002,334.002,334.003,300
28 mar 202450 Dividendo
27 mar 20242,415.002,415.002,381.002,386.002,336.004,900
26 mar 20242,431.002,449.002,405.002,430.002,379.082,600
25 mar 20242,421.002,460.002,421.002,432.002,381.042,800
22 mar 20242,431.002,450.002,412.002,421.002,370.277,700
21 mar 20242,420.002,481.002,420.002,481.002,429.013,900
19 mar 20242,451.002,451.002,382.002,420.002,369.296,800
18 mar 20242,436.002,500.002,421.002,460.002,408.4510,600
15 mar 20242,376.002,429.002,333.002,429.002,378.106,500
14 mar 20242,381.002,401.002,356.002,388.002,337.966,400
13 mar 20242,483.002,483.002,365.002,400.002,349.717,400
12 mar 20242,446.002,493.002,443.002,483.002,430.975,300
11 mar 20242,578.002,578.002,398.002,480.002,428.0318,700
08 mar 20242,565.002,700.002,562.002,628.002,572.9310,900
07 mar 20242,714.002,714.002,553.002,580.002,525.939,900
06 mar 20242,696.002,760.002,661.002,712.002,655.176,800
05 mar 20242,681.002,798.002,666.002,707.002,650.279,400
04 mar 20242,775.002,775.002,680.002,681.002,624.828,400
01 mar 20242,806.002,815.002,727.002,775.002,716.859,300
29 feb 20242,825.002,825.002,714.002,784.002,725.665,100
28 feb 20242,750.002,884.002,748.002,825.002,765.8012,700
27 feb 20242,724.002,756.002,701.002,745.002,687.4814,400
26 feb 20242,688.002,810.002,659.002,798.002,739.3714,200
22 feb 20242,579.002,644.002,530.002,644.002,588.597,600
21 feb 20242,555.002,597.002,530.002,557.002,503.423,000
20 feb 20242,629.002,668.002,520.002,520.002,467.1910,300
19 feb 20242,550.002,615.002,539.002,615.002,560.208,400
16 feb 20242,518.002,575.002,484.002,550.002,496.568,700
15 feb 20242,555.002,594.002,520.002,524.002,471.117,000
14 feb 20242,546.002,548.002,482.002,523.002,470.138,600
13 feb 20242,582.002,603.002,512.002,545.002,491.6719,300
09 feb 20242,630.002,699.002,584.002,629.002,573.9113,000
08 feb 20242,567.002,749.002,567.002,657.002,601.3222,000
07 feb 20242,570.002,570.002,525.002,550.002,496.568,200
06 feb 20242,551.002,669.002,509.002,587.002,532.7953,100
05 feb 20242,710.002,737.002,607.002,736.002,678.6732,400
02 feb 20242,797.002,798.002,635.002,714.002,657.1310,700
01 feb 20242,639.002,758.002,639.002,710.002,653.218,700
31 ene 20242,510.002,640.002,481.002,640.002,584.6810,700
30 ene 20242,540.002,544.002,435.002,501.002,448.5910,000
29 ene 20242,578.002,587.002,521.002,538.002,484.819,200
26 ene 20242,498.002,608.002,431.002,507.002,454.4621,400
25 ene 20242,456.002,537.002,412.002,532.002,478.9413,900
24 ene 20242,420.002,460.002,395.002,425.002,374.187,200
23 ene 20242,379.002,433.002,367.002,371.002,321.319,700
22 ene 20242,326.002,430.002,326.002,429.002,378.1013,200
19 ene 20242,239.002,385.002,200.002,335.002,286.0721,000
18 ene 20242,205.002,211.002,182.002,200.002,153.901,500
17 ene 20242,219.002,239.002,180.002,181.002,135.305,000
16 ene 20242,213.002,218.002,170.002,218.002,171.523,600
15 ene 20242,165.002,165.002,130.002,143.002,098.09700
12 ene 20242,154.002,169.002,120.002,130.002,085.364,600
11 ene 20242,146.002,177.002,102.002,154.002,108.867,300
10 ene 20242,193.002,227.002,120.002,154.002,108.8619,700
09 ene 20242,180.002,325.002,179.002,260.002,212.6422,100
05 ene 20242,166.002,175.002,126.002,164.002,118.656,800
04 ene 20242,028.002,167.002,028.002,159.002,113.7616,100
29 dic 20232,059.002,075.002,001.002,019.001,976.697,800
28 dic 20232,111.002,113.002,060.002,080.002,036.418,700
27 dic 20232,116.002,116.002,060.002,087.002,043.274,700
26 dic 20232,063.002,137.002,030.002,100.002,055.9913,200
25 dic 20232,052.002,080.002,018.002,063.002,019.779,500
22 dic 20232,038.002,040.002,013.002,013.001,970.822,900
21 dic 20232,027.002,039.002,012.002,036.001,993.331,900
20 dic 20232,004.002,055.001,993.002,034.001,991.385,200
19 dic 20231,981.002,009.001,974.001,982.001,940.472,400
18 dic 20232,006.002,010.001,975.001,980.001,938.515,200
15 dic 20232,024.002,024.001,981.002,006.001,963.963,200
14 dic 20232,051.002,072.001,975.001,999.001,957.1113,400
13 dic 20232,068.002,088.002,061.002,087.002,043.274,200
12 dic 20232,102.002,102.002,067.002,078.002,034.45900
11 dic 20232,105.002,105.002,041.002,100.002,055.992,500
*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...