Hosokawa Micron Corporation (6277.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 | 4,225.00 | 4,240.00 | 4,190.00 | 4,225.00 | 4,225.00 | 15,300 |
| 27 jun 2024 | 4,210.00 | 4,290.00 | 4,210.00 | 4,235.00 | 4,235.00 | 25,600 |
| 26 jun 2024 | 4,230.00 | 4,230.00 | 4,185.00 | 4,210.00 | 4,210.00 | 30,400 |
| 25 jun 2024 | 4,185.00 | 4,215.00 | 4,170.00 | 4,205.00 | 4,205.00 | 30,700 |
| 24 jun 2024 | 4,115.00 | 4,160.00 | 4,115.00 | 4,155.00 | 4,155.00 | 22,400 |
| 21 jun 2024 | 4,085.00 | 4,165.00 | 4,070.00 | 4,090.00 | 4,090.00 | 64,900 |
| 20 jun 2024 | 4,045.00 | 4,120.00 | 4,030.00 | 4,050.00 | 4,050.00 | 25,200 |
| 19 jun 2024 | 4,000.00 | 4,090.00 | 4,000.00 | 4,040.00 | 4,040.00 | 22,500 |
| 18 jun 2024 | 4,015.00 | 4,050.00 | 3,975.00 | 4,035.00 | 4,035.00 | 24,500 |
| 17 jun 2024 | 4,060.00 | 4,070.00 | 3,935.00 | 3,970.00 | 3,970.00 | 45,300 |
| 14 jun 2024 | 4,010.00 | 4,120.00 | 4,010.00 | 4,100.00 | 4,100.00 | 42,500 |
| 13 jun 2024 | 4,165.00 | 4,165.00 | 4,060.00 | 4,060.00 | 4,060.00 | 28,900 |
| 12 jun 2024 | 4,130.00 | 4,165.00 | 4,110.00 | 4,165.00 | 4,165.00 | 37,200 |
| 11 jun 2024 | 4,170.00 | 4,170.00 | 4,125.00 | 4,145.00 | 4,145.00 | 35,500 |
| 10 jun 2024 | 4,080.00 | 4,185.00 | 4,080.00 | 4,170.00 | 4,170.00 | 60,400 |
| 07 jun 2024 | 4,180.00 | 4,180.00 | 4,005.00 | 4,035.00 | 4,035.00 | 112,300 |
| 06 jun 2024 | 4,315.00 | 4,315.00 | 4,225.00 | 4,250.00 | 4,250.00 | 26,700 |
| 05 jun 2024 | 4,295.00 | 4,305.00 | 4,270.00 | 4,300.00 | 4,300.00 | 18,900 |
| 04 jun 2024 | 4,405.00 | 4,405.00 | 4,290.00 | 4,295.00 | 4,295.00 | 35,800 |
| 03 jun 2024 | 4,350.00 | 4,470.00 | 4,325.00 | 4,435.00 | 4,435.00 | 31,400 |
| 31 may 2024 | 4,245.00 | 4,300.00 | 4,240.00 | 4,300.00 | 4,300.00 | 24,800 |
| 30 may 2024 | 4,260.00 | 4,260.00 | 4,185.00 | 4,225.00 | 4,225.00 | 30,200 |
| 29 may 2024 | 4,375.00 | 4,375.00 | 4,280.00 | 4,285.00 | 4,285.00 | 29,000 |
| 28 may 2024 | 4,380.00 | 4,385.00 | 4,340.00 | 4,375.00 | 4,375.00 | 28,700 |
| 27 may 2024 | 4,310.00 | 4,385.00 | 4,280.00 | 4,380.00 | 4,380.00 | 19,900 |
| 24 may 2024 | 4,300.00 | 4,335.00 | 4,285.00 | 4,285.00 | 4,285.00 | 18,500 |
| 23 may 2024 | 4,355.00 | 4,375.00 | 4,265.00 | 4,345.00 | 4,345.00 | 28,600 |
| 22 may 2024 | 4,345.00 | 4,400.00 | 4,320.00 | 4,350.00 | 4,350.00 | 37,400 |
| 21 may 2024 | 4,425.00 | 4,460.00 | 4,330.00 | 4,330.00 | 4,330.00 | 26,200 |
| 20 may 2024 | 4,440.00 | 4,480.00 | 4,410.00 | 4,435.00 | 4,435.00 | 21,600 |
| 17 may 2024 | 4,360.00 | 4,420.00 | 4,320.00 | 4,405.00 | 4,405.00 | 18,600 |
| 16 may 2024 | 4,455.00 | 4,455.00 | 4,345.00 | 4,360.00 | 4,360.00 | 27,100 |
| 15 may 2024 | 4,495.00 | 4,560.00 | 4,440.00 | 4,445.00 | 4,445.00 | 39,100 |
| 14 may 2024 | 4,540.00 | 4,585.00 | 4,405.00 | 4,455.00 | 4,455.00 | 85,000 |
| 13 may 2024 | 4,740.00 | 4,740.00 | 4,500.00 | 4,715.00 | 4,715.00 | 47,800 |
| 10 may 2024 | 4,645.00 | 4,740.00 | 4,640.00 | 4,680.00 | 4,680.00 | 76,500 |
| 09 may 2024 | 4,655.00 | 4,705.00 | 4,635.00 | 4,665.00 | 4,665.00 | 77,000 |
| 08 may 2024 | 4,590.00 | 4,715.00 | 4,590.00 | 4,655.00 | 4,655.00 | 50,300 |
| 07 may 2024 | 4,525.00 | 4,560.00 | 4,480.00 | 4,520.00 | 4,520.00 | 24,500 |
| 02 may 2024 | 4,440.00 | 4,535.00 | 4,435.00 | 4,525.00 | 4,525.00 | 18,100 |
| 01 may 2024 | 4,420.00 | 4,455.00 | 4,400.00 | 4,450.00 | 4,450.00 | 24,400 |
| 30 abr 2024 | 4,290.00 | 4,440.00 | 4,290.00 | 4,420.00 | 4,420.00 | 43,800 |
| 26 abr 2024 | 4,315.00 | 4,340.00 | 4,200.00 | 4,220.00 | 4,220.00 | 176,700 |
| 25 abr 2024 | 4,395.00 | 4,420.00 | 4,315.00 | 4,315.00 | 4,315.00 | 21,400 |
| 24 abr 2024 | 4,410.00 | 4,465.00 | 4,385.00 | 4,430.00 | 4,430.00 | 27,800 |
| 23 abr 2024 | 4,455.00 | 4,455.00 | 4,340.00 | 4,390.00 | 4,390.00 | 16,300 |
| 22 abr 2024 | 4,365.00 | 4,390.00 | 4,310.00 | 4,390.00 | 4,390.00 | 26,100 |
| 19 abr 2024 | 4,305.00 | 4,370.00 | 4,255.00 | 4,295.00 | 4,295.00 | 59,800 |
| 18 abr 2024 | 4,325.00 | 4,390.00 | 4,300.00 | 4,355.00 | 4,355.00 | 45,200 |
| 17 abr 2024 | 4,400.00 | 4,435.00 | 4,330.00 | 4,350.00 | 4,350.00 | 41,000 |
| 16 abr 2024 | 4,510.00 | 4,515.00 | 4,410.00 | 4,410.00 | 4,410.00 | 33,600 |
| 15 abr 2024 | 4,580.00 | 4,620.00 | 4,480.00 | 4,580.00 | 4,580.00 | 32,400 |
| 12 abr 2024 | 4,625.00 | 4,670.00 | 4,600.00 | 4,610.00 | 4,610.00 | 30,300 |
| 11 abr 2024 | 4,605.00 | 4,640.00 | 4,545.00 | 4,595.00 | 4,595.00 | 41,800 |
| 10 abr 2024 | 4,570.00 | 4,685.00 | 4,570.00 | 4,675.00 | 4,675.00 | 15,100 |
| 09 abr 2024 | 4,610.00 | 4,655.00 | 4,595.00 | 4,610.00 | 4,610.00 | 29,700 |
| 08 abr 2024 | 4,600.00 | 4,640.00 | 4,585.00 | 4,610.00 | 4,610.00 | 47,600 |
| 05 abr 2024 | 4,580.00 | 4,660.00 | 4,525.00 | 4,635.00 | 4,635.00 | 34,000 |
| 04 abr 2024 | 4,625.00 | 4,675.00 | 4,610.00 | 4,635.00 | 4,635.00 | 38,700 |
| 03 abr 2024 | 4,570.00 | 4,650.00 | 4,535.00 | 4,625.00 | 4,625.00 | 44,300 |
| 02 abr 2024 | 4,655.00 | 4,665.00 | 4,605.00 | 4,640.00 | 4,640.00 | 38,000 |
| 01 abr 2024 | 4,785.00 | 4,785.00 | 4,655.00 | 4,660.00 | 4,660.00 | 20,500 |
| 29 mar 2024 | 4,715.00 | 4,795.00 | 4,710.00 | 4,785.00 | 4,785.00 | 12,900 |
| 28 mar 2024 | 4,885.00 | 4,885.00 | 4,710.00 | 4,745.00 | 4,745.00 | 30,500 |
| 28 mar 2024 | 50 Dividendo | |||||
| 27 mar 2024 | 4,830.00 | 4,885.00 | 4,825.00 | 4,865.00 | 4,815.00 | 36,200 |
| 26 mar 2024 | 4,700.00 | 4,825.00 | 4,700.00 | 4,760.00 | 4,711.08 | 23,900 |
| 25 mar 2024 | 4,705.00 | 4,730.00 | 4,685.00 | 4,700.00 | 4,651.70 | 23,900 |
| 22 mar 2024 | 4,760.00 | 4,760.00 | 4,685.00 | 4,730.00 | 4,681.39 | 23,100 |
| 21 mar 2024 | 4,760.00 | 4,760.00 | 4,675.00 | 4,710.00 | 4,661.59 | 24,200 |
| 19 mar 2024 | 4,655.00 | 4,705.00 | 4,585.00 | 4,705.00 | 4,656.64 | 27,200 |
| 18 mar 2024 | 4,570.00 | 4,650.00 | 4,565.00 | 4,635.00 | 4,587.36 | 27,300 |
| 15 mar 2024 | 4,475.00 | 4,565.00 | 4,475.00 | 4,520.00 | 4,473.55 | 37,200 |
| 14 mar 2024 | 4,480.00 | 4,495.00 | 4,380.00 | 4,470.00 | 4,424.06 | 27,000 |
| 13 mar 2024 | 4,570.00 | 4,570.00 | 4,415.00 | 4,460.00 | 4,414.16 | 37,300 |
| 12 mar 2024 | 4,520.00 | 4,520.00 | 4,420.00 | 4,515.00 | 4,468.60 | 22,700 |
| 11 mar 2024 | 4,590.00 | 4,635.00 | 4,465.00 | 4,505.00 | 4,458.70 | 35,800 |
| 08 mar 2024 | 4,520.00 | 4,715.00 | 4,520.00 | 4,700.00 | 4,651.70 | 58,500 |
| 07 mar 2024 | 4,765.00 | 4,765.00 | 4,590.00 | 4,590.00 | 4,542.83 | 24,900 |
| 06 mar 2024 | 4,685.00 | 4,780.00 | 4,685.00 | 4,710.00 | 4,661.59 | 33,700 |
| 05 mar 2024 | 4,705.00 | 4,800.00 | 4,685.00 | 4,740.00 | 4,691.28 | 32,800 |
| 04 mar 2024 | 4,835.00 | 4,860.00 | 4,685.00 | 4,720.00 | 4,671.49 | 76,000 |
| 01 mar 2024 | 4,740.00 | 4,780.00 | 4,670.00 | 4,765.00 | 4,716.03 | 57,200 |
| 29 feb 2024 | 4,570.00 | 4,770.00 | 4,545.00 | 4,740.00 | 4,691.28 | 78,300 |
| 28 feb 2024 | 4,420.00 | 4,535.00 | 4,410.00 | 4,500.00 | 4,453.75 | 51,300 |
| 27 feb 2024 | 4,275.00 | 4,425.00 | 4,275.00 | 4,420.00 | 4,374.57 | 66,300 |
| 26 feb 2024 | 4,335.00 | 4,405.00 | 4,285.00 | 4,285.00 | 4,240.96 | 36,600 |
| 22 feb 2024 | 4,350.00 | 4,365.00 | 4,265.00 | 4,315.00 | 4,270.65 | 38,500 |
| 21 feb 2024 | 4,235.00 | 4,345.00 | 4,235.00 | 4,335.00 | 4,290.45 | 38,700 |
| 20 feb 2024 | 4,250.00 | 4,265.00 | 4,170.00 | 4,240.00 | 4,196.42 | 48,600 |
| 19 feb 2024 | 4,285.00 | 4,335.00 | 4,205.00 | 4,250.00 | 4,206.32 | 40,800 |
| 16 feb 2024 | 4,370.00 | 4,370.00 | 4,255.00 | 4,275.00 | 4,231.06 | 64,200 |
| 15 feb 2024 | 4,365.00 | 4,365.00 | 4,290.00 | 4,310.00 | 4,265.70 | 45,500 |
| 14 feb 2024 | 4,355.00 | 4,390.00 | 4,265.00 | 4,310.00 | 4,265.70 | 72,900 |
| 13 feb 2024 | 4,520.00 | 4,550.00 | 4,190.00 | 4,395.00 | 4,349.83 | 198,000 |
| 09 feb 2024 | 4,525.00 | 4,685.00 | 4,515.00 | 4,525.00 | 4,478.49 | 64,400 |
| 08 feb 2024 | 4,565.00 | 4,580.00 | 4,490.00 | 4,540.00 | 4,493.34 | 54,100 |
| 07 feb 2024 | 4,680.00 | 4,695.00 | 4,620.00 | 4,625.00 | 4,577.47 | 36,700 |
| 06 feb 2024 | 4,690.00 | 4,745.00 | 4,630.00 | 4,725.00 | 4,676.44 | 33,500 |
| 05 feb 2024 | 4,810.00 | 4,810.00 | 4,720.00 | 4,720.00 | 4,671.49 | 44,700 |
| *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.