U.S. markets closed

Komatsu Ltd. (6301.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
4,595.00-28.00 (-0.61%)
Al cierre: 03:15PM JST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20244,571.004,612.004,564.004,595.004,595.003,298,300
16 may 20244,650.004,674.004,578.004,623.004,623.003,413,400
15 may 20244,704.004,737.004,642.004,668.004,668.003,008,100
14 may 20244,605.004,641.004,583.004,628.004,628.002,455,500
13 may 20244,566.004,611.004,560.004,601.004,601.002,209,000
10 may 20244,613.004,694.004,605.004,632.004,632.003,191,800
09 may 20244,623.004,661.004,601.004,613.004,613.003,006,100
08 may 20244,629.004,639.004,566.004,591.004,591.002,802,000
07 may 20244,636.004,640.004,579.004,632.004,632.003,570,300
02 may 20244,610.004,622.004,562.004,577.004,577.003,768,300
01 may 20244,704.004,719.004,586.004,638.004,638.004,444,900
30 abr 20244,610.004,775.004,566.004,755.004,755.0012,797,000
26 abr 20244,190.004,318.004,175.004,264.004,264.005,305,600
25 abr 20244,392.004,425.004,314.004,337.004,337.005,447,900
24 abr 20244,449.004,527.004,444.004,527.004,527.003,666,000
23 abr 20244,519.004,525.004,415.004,460.004,460.003,191,800
22 abr 20244,391.004,460.004,374.004,457.004,457.003,258,300
19 abr 20244,407.004,415.004,275.004,353.004,353.003,027,700
18 abr 20244,345.004,435.004,338.004,416.004,416.002,730,100
17 abr 20244,495.004,499.004,344.004,345.004,345.003,188,200
16 abr 20244,547.004,552.004,432.004,457.004,457.003,079,500
15 abr 20244,510.004,545.004,483.004,545.004,545.002,509,700
12 abr 20244,577.004,611.004,560.004,566.004,566.003,354,500
11 abr 20244,485.004,567.004,480.004,545.004,545.002,535,600
10 abr 20244,557.004,568.004,506.004,516.004,516.003,020,900
09 abr 20244,565.004,609.004,507.004,609.004,609.003,413,300
08 abr 20244,535.004,588.004,515.004,571.004,571.003,240,700
05 abr 20244,435.004,479.004,413.004,468.004,468.003,580,900
04 abr 20244,541.004,614.004,519.004,553.004,553.004,980,500
03 abr 20244,399.004,492.004,347.004,471.004,471.003,675,800
02 abr 20244,445.004,445.004,338.004,388.004,388.003,939,200
01 abr 20244,468.004,492.004,364.004,445.004,445.004,163,700
29 mar 20244,483.004,493.004,432.004,436.004,436.001,019,700
28 mar 20244,488.004,519.004,452.004,463.004,463.003,588,300
28 mar 202472 Dividendo
27 mar 20244,510.004,543.004,486.004,506.004,434.003,355,500
26 mar 20244,460.004,498.004,442.004,485.004,413.343,561,000
25 mar 20244,481.004,490.004,438.004,438.004,367.092,750,400
22 mar 20244,561.004,597.004,475.004,507.004,434.986,367,800
21 mar 20244,608.004,670.004,567.004,606.004,532.406,445,800
19 mar 20244,380.004,477.004,380.004,476.004,404.483,587,200
18 mar 20244,310.004,402.004,304.004,375.004,305.093,893,400
15 mar 20244,223.004,313.004,223.004,270.004,201.773,759,000
14 mar 20244,199.004,223.004,151.004,223.004,155.522,711,400
13 mar 20244,312.004,337.004,156.004,180.004,113.212,942,800
12 mar 20244,161.004,260.004,137.004,251.004,183.073,980,100
11 mar 20244,236.004,259.004,142.004,192.004,125.025,356,200
08 mar 20244,424.004,476.004,366.004,367.004,297.226,125,200
07 mar 20244,580.004,609.004,440.004,441.004,370.044,249,600
06 mar 20244,485.004,569.004,443.004,569.004,495.994,912,500
05 mar 20244,450.004,546.004,446.004,531.004,458.605,024,100
04 mar 20244,420.004,433.004,372.004,376.004,306.082,247,400
01 mar 20244,340.004,404.004,328.004,395.004,324.772,311,200
29 feb 20244,374.004,374.004,304.004,346.004,276.564,873,800
28 feb 20244,388.004,416.004,363.004,385.004,314.932,950,500
27 feb 20244,304.004,400.004,303.004,369.004,299.193,089,400
26 feb 20244,283.004,358.004,278.004,318.004,249.003,832,400
22 feb 20244,250.004,283.004,234.004,270.004,201.773,063,800
21 feb 20244,282.004,304.004,237.004,250.004,182.092,902,800
20 feb 20244,313.004,346.004,302.004,321.004,251.962,084,200
19 feb 20244,330.004,330.004,279.004,319.004,249.991,807,000
16 feb 20244,370.004,374.004,317.004,329.004,259.833,772,600
15 feb 20244,313.004,325.004,254.004,288.004,219.483,385,400
14 feb 20244,269.004,273.004,225.004,263.004,194.883,171,100
13 feb 20244,328.004,330.004,248.004,328.004,258.843,766,400
09 feb 20244,322.004,350.004,285.004,288.004,219.483,189,600
08 feb 20244,319.004,369.004,308.004,335.004,265.734,274,700
07 feb 20244,270.004,352.004,268.004,299.004,230.313,692,500
06 feb 20244,270.004,342.004,261.004,303.004,234.244,886,000
05 feb 20244,248.004,304.004,240.004,270.004,201.774,881,800
02 feb 20244,177.004,205.004,148.004,178.004,111.243,967,800
01 feb 20244,195.004,195.004,088.004,134.004,067.947,502,300
31 ene 20244,065.004,245.004,033.004,245.004,177.1713,307,600
30 ene 20243,932.003,944.003,896.003,909.003,846.542,757,400
29 ene 20243,904.003,937.003,879.003,931.003,868.193,715,700
26 ene 20243,900.003,924.003,859.003,904.003,841.623,073,800
25 ene 20243,880.003,934.003,871.003,914.003,851.463,136,600
24 ene 20243,951.003,960.003,897.003,899.003,836.703,849,300
23 ene 20243,999.004,021.003,959.003,978.003,914.443,566,400
22 ene 20243,967.003,999.003,946.003,998.003,934.124,085,300
19 ene 20243,958.003,970.003,909.003,940.003,877.043,815,600
18 ene 20243,909.003,947.003,887.003,888.003,825.872,825,000
17 ene 20243,923.003,990.003,906.003,925.003,862.285,961,100
16 ene 20243,880.003,914.003,855.003,862.003,800.293,106,400
15 ene 20243,880.003,880.003,856.003,871.003,809.15662,900
12 ene 20243,928.003,928.003,847.003,860.003,798.324,403,800
11 ene 20243,862.003,892.003,844.003,884.003,821.944,511,900
10 ene 20243,780.003,855.003,780.003,850.003,788.483,124,800
09 ene 20243,842.003,852.003,770.003,779.003,718.623,434,600
05 ene 20243,757.003,827.003,752.003,804.003,743.223,942,600
04 ene 20243,695.003,771.003,645.003,750.003,690.085,123,900
29 dic 20233,687.003,716.003,668.003,688.003,629.072,647,400
28 dic 20233,694.003,714.003,675.003,684.003,625.132,442,900
27 dic 20233,706.003,716.003,693.003,714.003,654.662,679,300
26 dic 20233,713.003,714.003,684.003,696.003,636.941,957,900
25 dic 20233,695.003,735.003,687.003,727.003,667.451,998,200
22 dic 20233,715.003,729.003,677.003,679.003,620.213,588,400
21 dic 20233,690.003,721.003,680.003,711.003,651.703,562,600
20 dic 20233,698.003,793.003,691.003,756.003,695.985,095,100
19 dic 20233,563.003,652.003,549.003,652.003,593.653,557,200
*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...