U.S. markets open in 1 hour 8 minutes

Tokyo Automatic Machinery Works, Ltd. (6360.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,500.00+40.00 (+1.16%)
Al cierre: 03:15PM JST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20243,455.003,530.003,450.003,500.003,500.005,100
07 may 20243,615.003,615.003,455.003,460.003,460.008,600
02 may 20243,580.003,585.003,425.003,550.003,550.0021,900
01 may 20243,425.003,690.003,425.003,595.003,595.0059,900
30 abr 20243,100.003,415.003,010.003,415.003,415.0070,000
26 abr 20242,900.002,940.002,900.002,911.002,911.001,000
25 abr 20242,885.002,885.002,885.002,885.002,885.00-
24 abr 20242,920.002,920.002,885.002,885.002,885.001,200
23 abr 20242,878.002,878.002,845.002,845.002,845.001,400
22 abr 20242,875.002,880.002,775.002,880.002,880.001,400
19 abr 20242,960.002,960.002,751.002,850.002,850.003,600
18 abr 20242,951.002,960.002,951.002,960.002,960.00700
17 abr 20243,030.003,030.002,982.002,990.002,990.00700
16 abr 20243,020.003,020.002,983.003,010.003,010.001,200
15 abr 20242,981.003,030.002,981.003,030.003,030.001,300
12 abr 20243,015.003,015.002,970.002,970.002,970.00800
11 abr 20243,000.003,025.002,981.003,020.003,020.001,200
10 abr 20242,986.003,000.002,950.003,000.003,000.007,700
09 abr 20242,999.003,000.002,976.003,000.003,000.003,900
08 abr 20243,000.003,000.002,980.003,000.003,000.00400
05 abr 20243,015.003,015.002,941.002,950.002,950.003,400
04 abr 20243,000.003,050.002,980.003,000.003,000.004,900
03 abr 20243,000.003,000.003,000.003,000.003,000.00200
02 abr 20243,015.003,030.002,980.002,980.002,980.001,600
01 abr 20243,040.003,045.003,000.003,000.003,000.001,500
29 mar 20242,921.002,921.002,921.002,921.002,921.00-
28 mar 20242,920.002,921.002,920.002,921.002,921.001,200
28 mar 202460 Dividendo
27 mar 20242,997.003,005.002,997.002,998.002,938.00900
26 mar 20242,997.002,997.002,997.002,997.002,937.02100
25 mar 20242,943.003,000.002,943.002,997.002,937.021,500
22 mar 20242,943.002,965.002,940.002,965.002,905.662,000
21 mar 20242,931.002,949.002,929.002,949.002,889.982,000
19 mar 20242,889.002,916.002,875.002,916.002,857.642,400
18 mar 20242,919.002,961.002,919.002,919.002,860.582,300
15 mar 20242,880.002,880.002,875.002,875.002,817.461,500
14 mar 20242,830.002,880.002,830.002,880.002,822.36700
13 mar 20242,850.002,850.002,843.002,843.002,786.10200
12 mar 20242,850.002,850.002,850.002,850.002,792.96-
11 mar 20242,853.002,853.002,845.002,850.002,792.96600
08 mar 20242,855.002,855.002,853.002,853.002,795.90400
07 mar 20242,900.002,900.002,871.002,871.002,813.541,500
06 mar 20242,855.002,870.002,855.002,870.002,812.56300
05 mar 20242,927.002,927.002,830.002,855.002,797.861,700
04 mar 20242,902.002,927.002,889.002,889.002,831.183,000
01 mar 20242,927.002,927.002,874.002,927.002,868.421,900
29 feb 20242,904.002,927.002,840.002,927.002,868.424,100
28 feb 20242,897.002,904.002,861.002,904.002,845.882,600
27 feb 20242,853.002,893.002,853.002,863.002,805.702,500
26 feb 20242,797.002,848.002,791.002,848.002,791.006,300
22 feb 20242,836.002,836.002,788.002,789.002,733.182,600
21 feb 20242,800.002,836.002,769.002,836.002,779.244,600
20 feb 20242,800.002,800.002,770.002,789.002,733.182,500
19 feb 20242,740.002,835.002,740.002,800.002,743.961,300
16 feb 20242,737.002,797.002,737.002,746.002,691.042,200
15 feb 20242,768.002,805.002,736.002,737.002,682.224,900
14 feb 20242,790.002,818.002,728.002,766.002,710.649,400
13 feb 20242,815.002,817.002,797.002,810.002,753.761,300
09 feb 20242,787.002,829.002,787.002,829.002,772.381,100
08 feb 20242,810.002,830.002,803.002,804.002,747.882,600
07 feb 20242,825.002,825.002,785.002,801.002,744.948,400
06 feb 20242,892.002,892.002,812.002,832.002,775.325,400
05 feb 20242,860.002,938.002,820.002,904.002,845.8815,200
02 feb 20243,065.003,225.003,065.003,100.003,037.9615,900
01 feb 20242,985.003,085.002,985.003,085.003,023.263,800
31 ene 20243,040.003,040.002,975.002,994.002,934.081,900
30 ene 20243,050.003,060.003,035.003,040.002,979.16900
29 ene 20242,986.003,050.002,986.003,030.002,969.361,700
26 ene 20242,957.003,000.002,957.002,993.002,933.103,600
25 ene 20242,964.003,010.002,964.002,991.002,931.142,700
24 ene 20242,890.002,980.002,890.002,980.002,920.362,600
23 ene 20242,873.002,900.002,873.002,900.002,841.961,200
22 ene 20242,886.002,886.002,861.002,886.002,828.24600
19 ene 20242,847.002,878.002,847.002,856.002,798.842,300
18 ene 20242,836.002,860.002,836.002,840.002,783.16900
17 ene 20242,845.002,877.002,838.002,838.002,781.202,900
16 ene 20242,823.002,870.002,823.002,845.002,788.062,100
15 ene 20242,816.002,816.002,808.002,808.002,751.80500
12 ene 20242,807.002,813.002,806.002,812.002,755.72700
11 ene 20242,777.002,830.002,756.002,830.002,773.367,800
10 ene 20242,772.002,826.002,772.002,782.002,726.323,200
09 ene 20242,774.002,785.002,765.002,770.002,714.562,300
05 ene 20242,677.002,765.002,677.002,754.002,698.884,900
04 ene 20242,640.002,670.002,639.002,664.002,610.68800
29 dic 20232,640.002,640.002,640.002,640.002,587.16100
28 dic 20232,622.002,622.002,622.002,622.002,569.53100
27 dic 20232,638.002,676.002,618.002,618.002,565.601,300
26 dic 20232,638.002,638.002,630.002,638.002,585.202,100
25 dic 20232,641.002,641.002,630.002,638.002,585.201,700
22 dic 20232,640.002,644.002,640.002,641.002,588.14600
21 dic 20232,651.002,651.002,637.002,637.002,584.221,600
20 dic 20232,654.002,660.002,643.002,651.002,597.942,300
19 dic 20232,621.002,654.002,621.002,654.002,600.881,200
18 dic 20232,647.002,647.002,610.002,611.002,558.75700
15 dic 20232,603.002,632.002,603.002,620.002,567.57600
14 dic 20232,617.002,617.002,603.002,603.002,550.91900
13 dic 20232,609.002,629.002,609.002,619.002,566.58500
12 dic 20232,645.002,645.002,610.002,612.002,559.731,500
11 dic 20232,650.002,650.002,622.002,638.002,585.202,400
08 dic 20232,664.002,664.002,644.002,650.002,596.96500
*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...