U.S. markets closed

Harmonic Drive Systems Inc. (6324.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
4,430.00+110.00 (+2.55%)
Al cierre: 03:15PM JST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20244,460.004,505.004,395.004,430.004,430.001,140,400
20 jun 20244,405.004,485.004,225.004,320.004,320.00475,100
19 jun 20244,270.004,340.004,195.004,245.004,245.00312,500
18 jun 20244,385.004,410.004,250.004,255.004,255.00389,900
17 jun 20244,400.004,405.004,245.004,270.004,270.00533,700
14 jun 20244,455.004,465.004,330.004,445.004,445.00366,300
13 jun 20244,535.004,605.004,395.004,455.004,455.00397,600
12 jun 20244,335.004,520.004,280.004,475.004,475.00709,500
11 jun 20244,285.004,350.004,220.004,335.004,335.00226,500
10 jun 20244,290.004,340.004,255.004,300.004,300.00230,600
07 jun 20244,310.004,375.004,220.004,245.004,245.00365,100
06 jun 20244,520.004,530.004,345.004,345.004,345.00358,600
05 jun 20244,505.004,550.004,295.004,380.004,380.00598,300
04 jun 20244,595.004,775.004,490.004,645.004,645.001,313,400
03 jun 20244,270.004,550.004,260.004,510.004,510.001,364,200
31 may 20243,990.004,190.003,990.004,165.004,165.00466,600
30 may 20243,890.004,025.003,855.004,000.004,000.00324,600
29 may 20243,920.003,985.003,850.003,930.003,930.00335,400
28 may 20243,990.003,990.003,910.003,965.003,965.00188,700
27 may 20243,950.004,015.003,890.003,990.003,990.00315,400
24 may 20244,000.004,080.003,970.003,990.003,990.00435,700
23 may 20244,200.004,225.004,095.004,105.004,105.00209,200
22 may 20244,180.004,215.004,120.004,130.004,130.00221,000
21 may 20244,295.004,355.004,130.004,135.004,135.00458,000
20 may 20244,230.004,515.004,205.004,295.004,295.00826,200
17 may 20243,950.004,200.003,870.004,175.004,175.00694,100
16 may 20243,925.003,990.003,875.003,955.003,955.00355,700
15 may 20243,975.004,030.003,825.003,900.003,900.00542,900
14 may 20244,060.004,180.003,920.004,015.004,015.001,227,900
13 may 20244,300.004,440.004,265.004,390.004,390.00450,200
10 may 20244,235.004,300.004,200.004,280.004,280.00295,300
09 may 20244,180.004,320.004,180.004,235.004,235.00351,100
08 may 20244,050.004,295.004,050.004,250.004,250.00673,700
07 may 20244,030.004,185.004,030.004,180.004,180.00333,900
02 may 20243,940.004,015.003,905.003,965.003,965.00157,000
01 may 20243,930.003,985.003,900.003,965.003,965.00176,900
30 abr 20244,050.004,095.003,990.004,000.004,000.00236,800
26 abr 20243,830.003,990.003,820.003,990.003,990.00247,100
25 abr 20243,785.003,860.003,755.003,810.003,810.00180,400
24 abr 20243,900.003,950.003,865.003,900.003,900.00326,100
23 abr 20243,815.003,900.003,800.003,840.003,840.00234,900
22 abr 20243,735.003,770.003,690.003,760.003,760.00278,800
19 abr 20243,790.003,820.003,660.003,730.003,730.00316,600
18 abr 20243,775.003,890.003,760.003,850.003,850.00170,700
17 abr 20243,865.003,895.003,795.003,810.003,810.00175,100
16 abr 20243,865.003,890.003,820.003,865.003,865.00364,600
15 abr 20244,115.004,115.003,950.003,975.003,975.00207,400
12 abr 20244,130.004,160.004,005.004,045.004,045.00249,100
11 abr 20244,025.004,100.003,980.004,075.004,075.00205,800
10 abr 20244,015.004,140.004,005.004,055.004,055.00221,500
09 abr 20243,985.004,140.003,985.004,125.004,125.00184,000
08 abr 20244,190.004,200.003,960.003,985.003,985.00308,100
05 abr 20244,165.004,165.004,025.004,050.004,050.00327,500
04 abr 20244,195.004,340.004,130.004,270.004,270.00502,100
03 abr 20244,070.004,140.004,010.004,055.004,055.00226,100
02 abr 20244,195.004,195.004,065.004,115.004,115.00348,800
01 abr 20244,030.004,280.004,030.004,205.004,205.00541,600
29 mar 20244,025.004,060.003,990.004,020.004,020.00266,100
28 mar 20244,030.004,115.003,990.004,010.004,010.00322,200
28 mar 202410 Dividendo
27 mar 20244,100.004,105.004,015.004,020.004,010.00245,000
26 mar 20244,100.004,105.004,030.004,080.004,069.85321,500
25 mar 20244,120.004,230.004,110.004,120.004,109.75199,300
22 mar 20244,300.004,320.004,215.004,255.004,244.42166,800
21 mar 20244,350.004,385.004,175.004,255.004,244.42489,500
19 mar 20244,290.004,310.004,120.004,180.004,169.60410,500
18 mar 20244,235.004,365.004,220.004,300.004,289.30231,800
15 mar 20244,155.004,275.004,130.004,255.004,244.42486,400
14 mar 20244,295.004,300.004,095.004,205.004,194.54398,100
13 mar 20244,135.004,310.004,120.004,295.004,284.32554,000
12 mar 20244,090.004,150.003,965.004,135.004,124.71551,700
11 mar 20244,335.004,355.004,165.004,210.004,199.53460,600
08 mar 20244,500.004,500.004,400.004,400.004,389.05320,700
07 mar 20244,495.004,590.004,410.004,445.004,433.94694,700
06 mar 20244,375.004,480.004,355.004,460.004,448.91443,800
05 mar 20244,350.004,460.004,325.004,440.004,428.96575,900
04 mar 20244,310.004,360.004,265.004,350.004,339.18771,400
01 mar 20244,025.004,170.004,005.004,170.004,159.63539,700
29 feb 20243,920.004,000.003,855.003,915.003,905.26427,200
28 feb 20244,095.004,130.003,975.003,990.003,980.07867,000
27 feb 20243,840.004,090.003,770.004,055.004,044.911,158,800
26 feb 20243,565.003,825.003,565.003,735.003,725.71748,200
22 feb 20243,590.003,640.003,470.003,500.003,491.29254,900
21 feb 20243,580.003,580.003,580.003,580.003,571.0985,100
20 feb 20243,435.003,625.003,395.003,580.003,571.09337,800
19 feb 20243,715.003,720.003,545.003,575.003,566.11327,200
16 feb 20243,475.003,650.003,465.003,650.003,640.92482,900
15 feb 20243,500.003,555.003,410.003,465.003,456.38505,700
14 feb 20243,575.003,575.003,370.003,440.003,431.44705,600
13 feb 20243,740.003,810.003,560.003,695.003,685.81779,500
09 feb 20243,650.003,740.003,650.003,695.003,685.81271,500
08 feb 20243,695.003,710.003,640.003,655.003,645.91260,300
07 feb 20243,670.003,770.003,605.003,625.003,615.98314,900
06 feb 20243,730.003,765.003,685.003,695.003,685.81420,600
05 feb 20243,745.003,830.003,715.003,780.003,770.60353,200
02 feb 20243,565.003,730.003,565.003,710.003,700.77526,400
01 feb 20243,500.003,565.003,470.003,505.003,496.28535,100
31 ene 20243,635.003,640.003,555.003,615.003,606.01333,100
30 ene 20243,730.003,770.003,655.003,660.003,650.90392,900
29 ene 20243,800.003,880.003,715.003,720.003,710.75426,600
*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...