Hisaka Works, Ltd. (6247.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,023.00 | 1,028.00 | 1,012.00 | 1,024.00 | 1,024.00 | 21,700 |
| 16 may 2024 | 1,030.00 | 1,030.00 | 1,009.00 | 1,026.00 | 1,026.00 | 71,100 |
| 15 may 2024 | 1,062.00 | 1,083.00 | 1,004.00 | 1,024.00 | 1,024.00 | 124,700 |
| 14 may 2024 | 1,063.00 | 1,065.00 | 1,044.00 | 1,051.00 | 1,051.00 | 42,200 |
| 13 may 2024 | 1,070.00 | 1,072.00 | 1,058.00 | 1,069.00 | 1,069.00 | 28,300 |
| 10 may 2024 | 1,070.00 | 1,075.00 | 1,061.00 | 1,070.00 | 1,070.00 | 25,500 |
| 09 may 2024 | 1,048.00 | 1,069.00 | 1,048.00 | 1,067.00 | 1,067.00 | 31,600 |
| 08 may 2024 | 1,057.00 | 1,062.00 | 1,046.00 | 1,048.00 | 1,048.00 | 24,700 |
| 07 may 2024 | 1,069.00 | 1,069.00 | 1,059.00 | 1,061.00 | 1,061.00 | 18,100 |
| 02 may 2024 | 1,077.00 | 1,078.00 | 1,066.00 | 1,069.00 | 1,069.00 | 14,100 |
| 01 may 2024 | 1,072.00 | 1,076.00 | 1,064.00 | 1,076.00 | 1,076.00 | 22,600 |
| 30 abr 2024 | 1,060.00 | 1,081.00 | 1,053.00 | 1,079.00 | 1,079.00 | 43,400 |
| 26 abr 2024 | 1,046.00 | 1,054.00 | 1,039.00 | 1,054.00 | 1,054.00 | 29,700 |
| 25 abr 2024 | 1,054.00 | 1,054.00 | 1,043.00 | 1,047.00 | 1,047.00 | 23,700 |
| 24 abr 2024 | 1,040.00 | 1,057.00 | 1,037.00 | 1,053.00 | 1,053.00 | 40,200 |
| 23 abr 2024 | 1,035.00 | 1,038.00 | 1,030.00 | 1,037.00 | 1,037.00 | 17,600 |
| 22 abr 2024 | 1,034.00 | 1,039.00 | 1,028.00 | 1,035.00 | 1,035.00 | 26,600 |
| 19 abr 2024 | 1,044.00 | 1,049.00 | 1,016.00 | 1,025.00 | 1,025.00 | 60,300 |
| 18 abr 2024 | 1,053.00 | 1,056.00 | 1,042.00 | 1,056.00 | 1,056.00 | 18,800 |
| 17 abr 2024 | 1,062.00 | 1,062.00 | 1,044.00 | 1,046.00 | 1,046.00 | 41,800 |
| 16 abr 2024 | 1,085.00 | 1,092.00 | 1,055.00 | 1,061.00 | 1,061.00 | 45,200 |
| 15 abr 2024 | 1,070.00 | 1,093.00 | 1,070.00 | 1,093.00 | 1,093.00 | 37,200 |
| 12 abr 2024 | 1,090.00 | 1,094.00 | 1,079.00 | 1,080.00 | 1,080.00 | 52,200 |
| 11 abr 2024 | 1,060.00 | 1,105.00 | 1,053.00 | 1,088.00 | 1,088.00 | 99,600 |
| 10 abr 2024 | 1,035.00 | 1,063.00 | 1,035.00 | 1,061.00 | 1,061.00 | 62,700 |
| 09 abr 2024 | 1,019.00 | 1,032.00 | 1,016.00 | 1,029.00 | 1,029.00 | 56,500 |
| 08 abr 2024 | 1,015.00 | 1,020.00 | 1,006.00 | 1,013.00 | 1,013.00 | 53,900 |
| 05 abr 2024 | 1,005.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 91,100 |
| 04 abr 2024 | 1,008.00 | 1,020.00 | 1,004.00 | 1,012.00 | 1,012.00 | 73,400 |
| 03 abr 2024 | 997.00 | 1,010.00 | 992.00 | 1,010.00 | 1,010.00 | 85,000 |
| 02 abr 2024 | 1,008.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 66,300 |
| 01 abr 2024 | 1,019.00 | 1,022.00 | 1,000.00 | 1,008.00 | 1,008.00 | 81,200 |
| 29 mar 2024 | 1,011.00 | 1,021.00 | 1,010.00 | 1,020.00 | 1,020.00 | 34,000 |
| 28 mar 2024 | 1,035.00 | 1,035.00 | 1,011.00 | 1,016.00 | 1,016.00 | 115,100 |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 1,041.00 | 1,058.00 | 1,040.00 | 1,055.00 | 1,035.00 | 148,900 |
| 26 mar 2024 | 1,030.00 | 1,043.00 | 1,025.00 | 1,038.00 | 1,018.32 | 49,400 |
| 25 mar 2024 | 1,037.00 | 1,040.00 | 1,025.00 | 1,025.00 | 1,005.57 | 114,500 |
| 22 mar 2024 | 1,046.00 | 1,047.00 | 1,034.00 | 1,040.00 | 1,020.28 | 80,500 |
| 21 mar 2024 | 1,045.00 | 1,048.00 | 1,038.00 | 1,041.00 | 1,021.27 | 69,100 |
| 19 mar 2024 | 1,028.00 | 1,036.00 | 1,024.00 | 1,035.00 | 1,015.38 | 45,200 |
| 18 mar 2024 | 1,030.00 | 1,034.00 | 1,022.00 | 1,027.00 | 1,007.53 | 54,500 |
| 15 mar 2024 | 1,016.00 | 1,028.00 | 1,013.00 | 1,018.00 | 998.70 | 50,900 |
| 14 mar 2024 | 1,015.00 | 1,020.00 | 1,006.00 | 1,016.00 | 996.74 | 73,700 |
| 13 mar 2024 | 1,031.00 | 1,038.00 | 1,012.00 | 1,016.00 | 996.74 | 82,200 |
| 12 mar 2024 | 1,036.00 | 1,038.00 | 1,021.00 | 1,030.00 | 1,010.47 | 39,400 |
| 11 mar 2024 | 1,055.00 | 1,055.00 | 1,023.00 | 1,034.00 | 1,014.40 | 61,300 |
| 08 mar 2024 | 1,045.00 | 1,077.00 | 1,045.00 | 1,068.00 | 1,047.75 | 125,100 |
| 07 mar 2024 | 1,040.00 | 1,048.00 | 1,033.00 | 1,047.00 | 1,027.15 | 117,800 |
| 06 mar 2024 | 1,020.00 | 1,037.00 | 1,020.00 | 1,037.00 | 1,017.34 | 113,500 |
| 05 mar 2024 | 1,007.00 | 1,027.00 | 1,004.00 | 1,025.00 | 1,005.57 | 99,200 |
| 04 mar 2024 | 1,019.00 | 1,019.00 | 1,001.00 | 1,010.00 | 990.85 | 100,000 |
| 01 mar 2024 | 1,004.00 | 1,005.00 | 996.00 | 1,001.00 | 982.02 | 66,500 |
| 29 feb 2024 | 1,011.00 | 1,017.00 | 1,003.00 | 1,004.00 | 984.97 | 48,000 |
| 28 feb 2024 | 1,005.00 | 1,017.00 | 1,005.00 | 1,010.00 | 990.85 | 49,200 |
| 27 feb 2024 | 990.00 | 1,010.00 | 990.00 | 1,008.00 | 988.89 | 48,000 |
| 26 feb 2024 | 990.00 | 996.00 | 988.00 | 992.00 | 973.19 | 39,800 |
| 22 feb 2024 | 986.00 | 992.00 | 978.00 | 985.00 | 966.33 | 53,600 |
| 21 feb 2024 | 984.00 | 990.00 | 979.00 | 982.00 | 963.38 | 44,700 |
| 20 feb 2024 | 987.00 | 997.00 | 984.00 | 984.00 | 965.35 | 31,700 |
| 19 feb 2024 | 985.00 | 990.00 | 980.00 | 985.00 | 966.33 | 70,500 |
| 16 feb 2024 | 982.00 | 989.00 | 973.00 | 985.00 | 966.33 | 50,000 |
| 15 feb 2024 | 991.00 | 991.00 | 969.00 | 971.00 | 952.59 | 69,500 |
| 14 feb 2024 | 1,024.00 | 1,026.00 | 976.00 | 995.00 | 976.14 | 135,400 |
| 13 feb 2024 | 1,021.00 | 1,030.00 | 1,018.00 | 1,028.00 | 1,008.51 | 51,200 |
| 09 feb 2024 | 1,008.00 | 1,018.00 | 1,007.00 | 1,016.00 | 996.74 | 58,800 |
| 08 feb 2024 | 997.00 | 1,008.00 | 991.00 | 1,008.00 | 988.89 | 85,000 |
| 07 feb 2024 | 988.00 | 1,000.00 | 988.00 | 997.00 | 978.10 | 40,800 |
| 06 feb 2024 | 995.00 | 997.00 | 990.00 | 991.00 | 972.21 | 86,400 |
| 05 feb 2024 | 1,000.00 | 1,003.00 | 995.00 | 998.00 | 979.08 | 64,600 |
| 02 feb 2024 | 985.00 | 991.00 | 981.00 | 988.00 | 969.27 | 61,900 |
| 01 feb 2024 | 975.00 | 984.00 | 975.00 | 980.00 | 961.42 | 37,000 |
| 31 ene 2024 | 978.00 | 984.00 | 974.00 | 984.00 | 965.35 | 34,200 |
| 30 ene 2024 | 980.00 | 987.00 | 975.00 | 978.00 | 959.46 | 61,100 |
| 29 ene 2024 | 977.00 | 980.00 | 974.00 | 976.00 | 957.50 | 30,300 |
| 26 ene 2024 | 974.00 | 984.00 | 974.00 | 975.00 | 956.52 | 43,500 |
| 25 ene 2024 | 971.00 | 976.00 | 961.00 | 974.00 | 955.54 | 66,200 |
| 24 ene 2024 | 975.00 | 982.00 | 973.00 | 977.00 | 958.48 | 34,000 |
| 23 ene 2024 | 985.00 | 986.00 | 972.00 | 973.00 | 954.55 | 37,200 |
| 22 ene 2024 | 980.00 | 984.00 | 975.00 | 980.00 | 961.42 | 55,400 |
| 19 ene 2024 | 974.00 | 979.00 | 972.00 | 975.00 | 956.52 | 47,500 |
| 18 ene 2024 | 966.00 | 972.00 | 962.00 | 971.00 | 952.59 | 40,500 |
| 17 ene 2024 | 969.00 | 969.00 | 957.00 | 960.00 | 941.80 | 63,000 |
| 16 ene 2024 | 953.00 | 969.00 | 953.00 | 960.00 | 941.80 | 36,600 |
| 15 ene 2024 | 953.00 | 959.00 | 953.00 | 957.00 | 938.86 | 6,500 |
| 12 ene 2024 | 956.00 | 959.00 | 947.00 | 949.00 | 931.01 | 56,700 |
| 11 ene 2024 | 959.00 | 960.00 | 954.00 | 955.00 | 936.90 | 47,800 |
| 10 ene 2024 | 942.00 | 952.00 | 941.00 | 950.00 | 931.99 | 42,100 |
| 09 ene 2024 | 940.00 | 945.00 | 938.00 | 942.00 | 924.14 | 54,300 |
| 05 ene 2024 | 938.00 | 938.00 | 929.00 | 932.00 | 914.33 | 85,200 |
| 04 ene 2024 | 930.00 | 931.00 | 920.00 | 931.00 | 913.35 | 74,400 |
| 29 dic 2023 | 922.00 | 930.00 | 918.00 | 923.00 | 905.50 | 50,700 |
| 28 dic 2023 | 920.00 | 922.00 | 912.00 | 922.00 | 904.52 | 35,200 |
| 27 dic 2023 | 910.00 | 918.00 | 908.00 | 918.00 | 900.60 | 51,200 |
| 26 dic 2023 | 906.00 | 914.00 | 905.00 | 911.00 | 893.73 | 38,500 |
| 25 dic 2023 | 915.00 | 915.00 | 903.00 | 908.00 | 890.79 | 55,600 |
| 22 dic 2023 | 893.00 | 904.00 | 890.00 | 904.00 | 886.86 | 86,700 |
| 21 dic 2023 | 904.00 | 905.00 | 892.00 | 896.00 | 879.01 | 116,300 |
| 20 dic 2023 | 924.00 | 925.00 | 911.00 | 911.00 | 893.73 | 88,100 |
| 19 dic 2023 | 921.00 | 924.00 | 914.00 | 919.00 | 901.58 | 95,100 |
| *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.