Daikin Industries,Ltd. (6367.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 22,865.00 | 23,050.00 | 22,590.00 | 22,945.00 | 22,945.00 | 857,700 |
| 03 jul 2024 | 22,235.00 | 22,780.00 | 22,200.00 | 22,705.00 | 22,705.00 | 1,089,200 |
| 02 jul 2024 | 22,100.00 | 22,230.00 | 21,890.00 | 22,180.00 | 22,180.00 | 1,004,500 |
| 01 jul 2024 | 22,515.00 | 22,530.00 | 22,095.00 | 22,150.00 | 22,150.00 | 884,000 |
| 28 jun 2024 | 22,490.00 | 22,530.00 | 22,235.00 | 22,370.00 | 22,370.00 | 1,065,400 |
| 27 jun 2024 | 22,750.00 | 22,785.00 | 22,270.00 | 22,355.00 | 22,355.00 | 1,426,600 |
| 26 jun 2024 | 22,970.00 | 23,130.00 | 22,740.00 | 22,975.00 | 22,975.00 | 885,800 |
| 25 jun 2024 | 22,840.00 | 23,120.00 | 22,710.00 | 23,020.00 | 23,020.00 | 850,200 |
| 24 jun 2024 | 22,940.00 | 23,075.00 | 22,515.00 | 22,840.00 | 22,840.00 | 1,197,100 |
| 21 jun 2024 | 23,160.00 | 23,420.00 | 23,085.00 | 23,175.00 | 23,175.00 | 994,900 |
| 20 jun 2024 | 22,955.00 | 23,065.00 | 22,745.00 | 23,025.00 | 23,025.00 | 632,200 |
| 19 jun 2024 | 22,920.00 | 23,180.00 | 22,900.00 | 22,915.00 | 22,915.00 | 625,100 |
| 18 jun 2024 | 22,900.00 | 23,030.00 | 22,720.00 | 22,760.00 | 22,760.00 | 789,300 |
| 17 jun 2024 | 23,060.00 | 23,240.00 | 22,820.00 | 22,960.00 | 22,960.00 | 910,700 |
| 14 jun 2024 | 23,300.00 | 23,600.00 | 23,230.00 | 23,300.00 | 23,300.00 | 2,060,400 |
| 13 jun 2024 | 22,875.00 | 23,310.00 | 22,770.00 | 23,155.00 | 23,155.00 | 1,323,300 |
| 12 jun 2024 | 22,500.00 | 22,600.00 | 22,420.00 | 22,570.00 | 22,570.00 | 863,000 |
| 11 jun 2024 | 22,825.00 | 23,025.00 | 22,700.00 | 22,755.00 | 22,755.00 | 627,500 |
| 10 jun 2024 | 22,490.00 | 22,945.00 | 22,410.00 | 22,900.00 | 22,900.00 | 646,600 |
| 07 jun 2024 | 22,250.00 | 22,500.00 | 22,090.00 | 22,470.00 | 22,470.00 | 977,800 |
| 06 jun 2024 | 23,250.00 | 23,445.00 | 22,645.00 | 22,645.00 | 22,645.00 | 1,106,900 |
| 05 jun 2024 | 23,000.00 | 23,235.00 | 22,730.00 | 23,165.00 | 23,165.00 | 986,800 |
| 04 jun 2024 | 23,375.00 | 23,515.00 | 23,030.00 | 23,300.00 | 23,300.00 | 941,900 |
| 03 jun 2024 | 23,035.00 | 23,455.00 | 23,035.00 | 23,315.00 | 23,315.00 | 1,034,200 |
| 31 may 2024 | 22,660.00 | 22,945.00 | 22,570.00 | 22,945.00 | 22,945.00 | 2,452,800 |
| 30 may 2024 | 22,660.00 | 22,730.00 | 22,360.00 | 22,640.00 | 22,640.00 | 1,425,200 |
| 29 may 2024 | 23,360.00 | 23,375.00 | 22,860.00 | 22,945.00 | 22,945.00 | 1,433,700 |
| 28 may 2024 | 23,285.00 | 23,475.00 | 23,205.00 | 23,475.00 | 23,475.00 | 755,800 |
| 27 may 2024 | 23,645.00 | 23,890.00 | 23,470.00 | 23,540.00 | 23,540.00 | 945,300 |
| 24 may 2024 | 23,900.00 | 24,090.00 | 23,815.00 | 23,940.00 | 23,940.00 | 807,500 |
| 23 may 2024 | 23,960.00 | 24,340.00 | 23,870.00 | 24,220.00 | 24,220.00 | 1,000,900 |
| 22 may 2024 | 23,950.00 | 24,160.00 | 23,800.00 | 23,960.00 | 23,960.00 | 1,373,400 |
| 21 may 2024 | 24,525.00 | 24,605.00 | 23,570.00 | 23,615.00 | 23,615.00 | 2,265,000 |
| 20 may 2024 | 24,890.00 | 25,075.00 | 24,770.00 | 24,775.00 | 24,775.00 | 1,383,900 |
| 17 may 2024 | 24,995.00 | 25,165.00 | 24,785.00 | 25,105.00 | 25,105.00 | 977,500 |
| 16 may 2024 | 24,995.00 | 25,270.00 | 24,970.00 | 25,220.00 | 25,220.00 | 1,342,600 |
| 15 may 2024 | 24,910.00 | 25,050.00 | 24,770.00 | 24,770.00 | 24,770.00 | 1,041,600 |
| 14 may 2024 | 24,890.00 | 25,295.00 | 24,765.00 | 24,860.00 | 24,860.00 | 1,801,800 |
| 13 may 2024 | 24,825.00 | 24,915.00 | 24,320.00 | 24,450.00 | 24,450.00 | 1,452,900 |
| 10 may 2024 | 25,325.00 | 25,325.00 | 24,315.00 | 24,685.00 | 24,685.00 | 5,051,600 |
| 09 may 2024 | 22,480.00 | 22,895.00 | 22,465.00 | 22,825.00 | 22,825.00 | 2,232,400 |
| 08 may 2024 | 22,230.00 | 22,405.00 | 22,140.00 | 22,275.00 | 22,275.00 | 1,081,600 |
| 07 may 2024 | 22,590.00 | 22,630.00 | 22,265.00 | 22,395.00 | 22,395.00 | 1,660,100 |
| 02 may 2024 | 21,650.00 | 22,090.00 | 21,650.00 | 22,090.00 | 22,090.00 | 1,062,700 |
| 01 may 2024 | 21,700.00 | 22,240.00 | 21,700.00 | 22,035.00 | 22,035.00 | 1,895,400 |
| 30 abr 2024 | 21,550.00 | 21,825.00 | 21,490.00 | 21,745.00 | 21,745.00 | 2,306,400 |
| 26 abr 2024 | 20,600.00 | 21,230.00 | 20,595.00 | 21,160.00 | 21,160.00 | 2,151,000 |
| 25 abr 2024 | 20,135.00 | 20,505.00 | 20,090.00 | 20,400.00 | 20,400.00 | 1,349,500 |
| 24 abr 2024 | 20,135.00 | 20,390.00 | 20,085.00 | 20,270.00 | 20,270.00 | 1,123,200 |
| 23 abr 2024 | 19,880.00 | 20,060.00 | 19,720.00 | 19,950.00 | 19,950.00 | 1,068,000 |
| 22 abr 2024 | 19,400.00 | 19,685.00 | 19,255.00 | 19,680.00 | 19,680.00 | 1,150,300 |
| 19 abr 2024 | 19,400.00 | 19,440.00 | 18,970.00 | 19,215.00 | 19,215.00 | 1,819,700 |
| 18 abr 2024 | 19,420.00 | 19,655.00 | 19,350.00 | 19,505.00 | 19,505.00 | 845,100 |
| 17 abr 2024 | 20,000.00 | 20,020.00 | 19,470.00 | 19,500.00 | 19,500.00 | 1,379,800 |
| 16 abr 2024 | 19,820.00 | 20,110.00 | 19,565.00 | 20,005.00 | 20,005.00 | 1,520,900 |
| 15 abr 2024 | 20,170.00 | 20,260.00 | 19,960.00 | 20,060.00 | 20,060.00 | 1,009,500 |
| 12 abr 2024 | 20,330.00 | 20,595.00 | 20,225.00 | 20,235.00 | 20,235.00 | 1,076,000 |
| 11 abr 2024 | 20,000.00 | 20,280.00 | 19,860.00 | 20,280.00 | 20,280.00 | 1,069,400 |
| 10 abr 2024 | 20,280.00 | 20,445.00 | 20,185.00 | 20,400.00 | 20,400.00 | 806,800 |
| 09 abr 2024 | 20,130.00 | 20,380.00 | 20,095.00 | 20,380.00 | 20,380.00 | 686,900 |
| 08 abr 2024 | 20,290.00 | 20,380.00 | 20,070.00 | 20,130.00 | 20,130.00 | 1,055,300 |
| 05 abr 2024 | 20,150.00 | 20,285.00 | 19,955.00 | 20,165.00 | 20,165.00 | 1,439,500 |
| 04 abr 2024 | 20,585.00 | 20,645.00 | 20,280.00 | 20,300.00 | 20,300.00 | 1,223,900 |
| 03 abr 2024 | 20,480.00 | 20,480.00 | 20,245.00 | 20,405.00 | 20,405.00 | 1,295,900 |
| 02 abr 2024 | 20,900.00 | 20,930.00 | 20,605.00 | 20,840.00 | 20,840.00 | 1,134,600 |
| 01 abr 2024 | 20,630.00 | 21,150.00 | 20,620.00 | 21,010.00 | 21,010.00 | 1,478,300 |
| 29 mar 2024 | 20,660.00 | 20,875.00 | 20,530.00 | 20,610.00 | 20,610.00 | 539,700 |
| 28 mar 2024 | 20,780.00 | 20,965.00 | 20,610.00 | 20,610.00 | 20,610.00 | 1,762,300 |
| 28 mar 2024 | 130 Dividendo | |||||
| 27 mar 2024 | 20,440.00 | 20,900.00 | 20,410.00 | 20,805.00 | 20,675.00 | 1,555,000 |
| 26 mar 2024 | 20,225.00 | 20,300.00 | 20,080.00 | 20,235.00 | 20,108.56 | 1,137,800 |
| 25 mar 2024 | 20,600.00 | 20,640.00 | 20,405.00 | 20,405.00 | 20,277.50 | 755,300 |
| 22 mar 2024 | 20,725.00 | 20,830.00 | 20,545.00 | 20,660.00 | 20,530.91 | 1,017,800 |
| 21 mar 2024 | 21,000.00 | 21,030.00 | 20,680.00 | 20,720.00 | 20,590.53 | 1,269,300 |
| 19 mar 2024 | 20,330.00 | 20,580.00 | 20,115.00 | 20,570.00 | 20,441.47 | 1,084,700 |
| 18 mar 2024 | 19,950.00 | 20,215.00 | 19,860.00 | 20,195.00 | 20,068.81 | 1,609,100 |
| 15 mar 2024 | 20,215.00 | 20,295.00 | 19,870.00 | 19,950.00 | 19,825.34 | 1,948,000 |
| 14 mar 2024 | 20,005.00 | 20,375.00 | 20,005.00 | 20,375.00 | 20,247.69 | 1,538,100 |
| 13 mar 2024 | 20,780.00 | 20,800.00 | 20,170.00 | 20,295.00 | 20,168.19 | 1,408,900 |
| 12 mar 2024 | 20,220.00 | 20,855.00 | 20,155.00 | 20,845.00 | 20,714.75 | 1,791,100 |
| 11 mar 2024 | 20,130.00 | 20,185.00 | 19,950.00 | 20,180.00 | 20,053.91 | 1,586,700 |
| 08 mar 2024 | 20,510.00 | 20,760.00 | 20,460.00 | 20,470.00 | 20,342.09 | 2,081,200 |
| 07 mar 2024 | 21,195.00 | 21,260.00 | 20,745.00 | 20,770.00 | 20,640.22 | 1,400,300 |
| 06 mar 2024 | 21,020.00 | 21,225.00 | 20,960.00 | 21,150.00 | 21,017.85 | 1,345,000 |
| 05 mar 2024 | 21,210.00 | 21,320.00 | 21,090.00 | 21,165.00 | 21,032.75 | 1,424,100 |
| 04 mar 2024 | 21,410.00 | 21,760.00 | 21,385.00 | 21,635.00 | 21,499.81 | 1,161,100 |
| 01 mar 2024 | 21,175.00 | 21,485.00 | 21,175.00 | 21,375.00 | 21,241.44 | 977,000 |
| 29 feb 2024 | 21,350.00 | 21,485.00 | 21,110.00 | 21,175.00 | 21,042.69 | 1,069,100 |
| 28 feb 2024 | 21,290.00 | 21,455.00 | 21,180.00 | 21,455.00 | 21,320.94 | 749,800 |
| 27 feb 2024 | 21,325.00 | 21,480.00 | 21,285.00 | 21,330.00 | 21,196.72 | 855,800 |
| 26 feb 2024 | 21,190.00 | 21,420.00 | 21,035.00 | 21,325.00 | 21,191.75 | 1,226,000 |
| 22 feb 2024 | 21,255.00 | 21,400.00 | 21,170.00 | 21,305.00 | 21,171.88 | 1,255,700 |
| 21 feb 2024 | 21,365.00 | 21,430.00 | 21,040.00 | 21,200.00 | 21,067.53 | 1,104,300 |
| 20 feb 2024 | 21,480.00 | 21,530.00 | 21,315.00 | 21,450.00 | 21,315.97 | 676,400 |
| 19 feb 2024 | 21,400.00 | 21,495.00 | 21,255.00 | 21,420.00 | 21,286.16 | 918,500 |
| 16 feb 2024 | 21,860.00 | 21,860.00 | 21,415.00 | 21,600.00 | 21,465.03 | 1,222,100 |
| 15 feb 2024 | 21,200.00 | 21,590.00 | 21,150.00 | 21,500.00 | 21,365.66 | 1,408,100 |
| 14 feb 2024 | 21,100.00 | 21,295.00 | 20,805.00 | 20,945.00 | 20,814.13 | 1,598,100 |
| 13 feb 2024 | 21,730.00 | 21,870.00 | 21,340.00 | 21,445.00 | 21,311.00 | 1,669,800 |
| 09 feb 2024 | 21,100.00 | 21,625.00 | 21,075.00 | 21,425.00 | 21,291.13 | 1,843,000 |
| *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.