Organo Corporation (6368.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 8,300.00 | 8,330.00 | 8,200.00 | 8,250.00 | 8,250.00 | 204,300 |
| 16 may 2024 | 8,480.00 | 8,480.00 | 8,230.00 | 8,350.00 | 8,350.00 | 351,300 |
| 15 may 2024 | 8,170.00 | 8,310.00 | 8,040.00 | 8,260.00 | 8,260.00 | 366,700 |
| 14 may 2024 | 8,160.00 | 8,320.00 | 7,850.00 | 8,170.00 | 8,170.00 | 880,300 |
| 13 may 2024 | 8,530.00 | 8,710.00 | 8,460.00 | 8,680.00 | 8,680.00 | 585,500 |
| 10 may 2024 | 8,060.00 | 8,500.00 | 8,050.00 | 8,500.00 | 8,500.00 | 702,500 |
| 09 may 2024 | 8,050.00 | 8,130.00 | 7,910.00 | 8,020.00 | 8,020.00 | 209,200 |
| 08 may 2024 | 8,060.00 | 8,120.00 | 7,860.00 | 8,000.00 | 8,000.00 | 241,000 |
| 07 may 2024 | 7,990.00 | 8,060.00 | 7,840.00 | 8,000.00 | 8,000.00 | 454,500 |
| 02 may 2024 | 7,440.00 | 8,050.00 | 7,400.00 | 7,980.00 | 7,980.00 | 679,900 |
| 01 may 2024 | 7,280.00 | 7,500.00 | 7,220.00 | 7,440.00 | 7,440.00 | 232,100 |
| 30 abr 2024 | 7,660.00 | 7,740.00 | 7,290.00 | 7,350.00 | 7,350.00 | 443,700 |
| 26 abr 2024 | 7,380.00 | 7,620.00 | 7,360.00 | 7,560.00 | 7,560.00 | 384,900 |
| 25 abr 2024 | 7,480.00 | 7,570.00 | 7,240.00 | 7,280.00 | 7,280.00 | 362,600 |
| 24 abr 2024 | 7,330.00 | 7,740.00 | 7,280.00 | 7,560.00 | 7,560.00 | 752,600 |
| 23 abr 2024 | 7,160.00 | 7,350.00 | 7,000.00 | 7,100.00 | 7,100.00 | 305,800 |
| 22 abr 2024 | 7,200.00 | 7,350.00 | 6,870.00 | 7,030.00 | 7,030.00 | 599,900 |
| 19 abr 2024 | 7,210.00 | 7,420.00 | 7,050.00 | 7,280.00 | 7,280.00 | 729,700 |
| 18 abr 2024 | 6,880.00 | 7,610.00 | 6,770.00 | 7,500.00 | 7,500.00 | 497,800 |
| 17 abr 2024 | 7,100.00 | 7,210.00 | 6,990.00 | 7,130.00 | 7,130.00 | 267,800 |
| 16 abr 2024 | 7,120.00 | 7,160.00 | 6,980.00 | 6,980.00 | 6,980.00 | 230,900 |
| 15 abr 2024 | 7,190.00 | 7,270.00 | 7,130.00 | 7,270.00 | 7,270.00 | 196,000 |
| 12 abr 2024 | 7,350.00 | 7,400.00 | 7,260.00 | 7,360.00 | 7,360.00 | 224,000 |
| 11 abr 2024 | 7,100.00 | 7,340.00 | 7,090.00 | 7,300.00 | 7,300.00 | 332,700 |
| 10 abr 2024 | 7,560.00 | 7,560.00 | 7,180.00 | 7,180.00 | 7,180.00 | 462,400 |
| 09 abr 2024 | 7,280.00 | 7,650.00 | 7,270.00 | 7,580.00 | 7,580.00 | 524,700 |
| 08 abr 2024 | 7,060.00 | 7,390.00 | 7,060.00 | 7,300.00 | 7,300.00 | 458,600 |
| 05 abr 2024 | 7,110.00 | 7,150.00 | 6,880.00 | 6,990.00 | 6,990.00 | 475,900 |
| 04 abr 2024 | 7,280.00 | 7,380.00 | 7,200.00 | 7,360.00 | 7,360.00 | 326,800 |
| 03 abr 2024 | 7,120.00 | 7,400.00 | 7,070.00 | 7,320.00 | 7,320.00 | 347,400 |
| 02 abr 2024 | 7,430.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,350.00 | 302,300 |
| 01 abr 2024 | 7,760.00 | 7,770.00 | 7,400.00 | 7,400.00 | 7,400.00 | 389,900 |
| 29 mar 2024 | 7,530.00 | 7,620.00 | 7,440.00 | 7,620.00 | 7,620.00 | 174,500 |
| 28 mar 2024 | 7,260.00 | 7,630.00 | 7,260.00 | 7,470.00 | 7,470.00 | 350,800 |
| 28 mar 2024 | 41 Dividendo | |||||
| 27 mar 2024 | 7,380.00 | 7,470.00 | 7,280.00 | 7,320.00 | 7,279.00 | 210,700 |
| 26 mar 2024 | 7,180.00 | 7,420.00 | 7,150.00 | 7,390.00 | 7,348.61 | 237,500 |
| 25 mar 2024 | 7,280.00 | 7,350.00 | 7,200.00 | 7,200.00 | 7,159.67 | 185,800 |
| 22 mar 2024 | 7,520.00 | 7,540.00 | 7,270.00 | 7,370.00 | 7,328.72 | 285,100 |
| 21 mar 2024 | 7,430.00 | 7,520.00 | 7,210.00 | 7,500.00 | 7,457.99 | 384,600 |
| 19 mar 2024 | 7,240.00 | 7,290.00 | 7,100.00 | 7,280.00 | 7,239.22 | 372,100 |
| 18 mar 2024 | 6,990.00 | 7,300.00 | 6,920.00 | 7,260.00 | 7,219.34 | 420,800 |
| 15 mar 2024 | 7,010.00 | 7,090.00 | 6,860.00 | 6,930.00 | 6,891.18 | 564,900 |
| 14 mar 2024 | 7,320.00 | 7,410.00 | 6,980.00 | 7,110.00 | 7,070.18 | 433,000 |
| 13 mar 2024 | 7,840.00 | 7,950.00 | 7,230.00 | 7,340.00 | 7,298.89 | 558,600 |
| 12 mar 2024 | 7,450.00 | 7,780.00 | 7,420.00 | 7,700.00 | 7,656.87 | 352,900 |
| 11 mar 2024 | 7,600.00 | 7,710.00 | 7,450.00 | 7,560.00 | 7,517.66 | 371,000 |
| 08 mar 2024 | 7,840.00 | 8,090.00 | 7,810.00 | 7,890.00 | 7,845.81 | 446,900 |
| 07 mar 2024 | 8,080.00 | 8,090.00 | 7,760.00 | 7,840.00 | 7,796.09 | 425,200 |
| 06 mar 2024 | 7,820.00 | 8,070.00 | 7,780.00 | 7,980.00 | 7,935.30 | 335,500 |
| 05 mar 2024 | 8,000.00 | 8,150.00 | 7,900.00 | 8,040.00 | 7,994.97 | 441,500 |
| 04 mar 2024 | 8,110.00 | 8,390.00 | 8,040.00 | 8,150.00 | 8,104.35 | 712,600 |
| 01 mar 2024 | 7,720.00 | 7,900.00 | 7,680.00 | 7,900.00 | 7,855.75 | 426,400 |
| 29 feb 2024 | 7,490.00 | 7,690.00 | 7,370.00 | 7,670.00 | 7,627.04 | 458,300 |
| 28 feb 2024 | 7,270.00 | 7,540.00 | 7,230.00 | 7,510.00 | 7,467.94 | 301,100 |
| 27 feb 2024 | 7,180.00 | 7,350.00 | 7,160.00 | 7,350.00 | 7,308.83 | 274,000 |
| 26 feb 2024 | 7,380.00 | 7,440.00 | 7,120.00 | 7,120.00 | 7,080.12 | 400,500 |
| 22 feb 2024 | 7,040.00 | 7,360.00 | 7,030.00 | 7,270.00 | 7,229.28 | 507,500 |
| 21 feb 2024 | 6,830.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,801.69 | 198,100 |
| 20 feb 2024 | 6,750.00 | 6,940.00 | 6,720.00 | 6,900.00 | 6,861.35 | 228,200 |
| 19 feb 2024 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,722.14 | 317,700 |
| 16 feb 2024 | 6,990.00 | 7,210.00 | 6,890.00 | 6,970.00 | 6,930.96 | 482,000 |
| 15 feb 2024 | 7,010.00 | 7,070.00 | 6,820.00 | 6,870.00 | 6,831.52 | 286,300 |
| 14 feb 2024 | 6,770.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,771.86 | 214,500 |
| 13 feb 2024 | 6,600.00 | 6,870.00 | 6,550.00 | 6,800.00 | 6,761.91 | 415,300 |
| 09 feb 2024 | 6,560.00 | 6,720.00 | 6,410.00 | 6,430.00 | 6,393.98 | 342,000 |
| 08 feb 2024 | 6,490.00 | 6,580.00 | 6,370.00 | 6,570.00 | 6,533.20 | 327,700 |
| 07 feb 2024 | 6,150.00 | 6,580.00 | 6,050.00 | 6,430.00 | 6,393.98 | 718,800 |
| 06 feb 2024 | 6,270.00 | 6,490.00 | 6,120.00 | 6,180.00 | 6,145.39 | 536,900 |
| 05 feb 2024 | 6,640.00 | 6,650.00 | 6,070.00 | 6,280.00 | 6,244.83 | 1,512,200 |
| 02 feb 2024 | 6,260.00 | 6,260.00 | 6,180.00 | 6,240.00 | 6,205.05 | 288,700 |
| 01 feb 2024 | 6,100.00 | 6,170.00 | 6,090.00 | 6,120.00 | 6,085.72 | 183,600 |
| 31 ene 2024 | 6,220.00 | 6,230.00 | 6,110.00 | 6,170.00 | 6,135.44 | 199,100 |
| 30 ene 2024 | 6,320.00 | 6,340.00 | 6,250.00 | 6,270.00 | 6,234.88 | 158,400 |
| 29 ene 2024 | 6,090.00 | 6,290.00 | 6,040.00 | 6,290.00 | 6,254.77 | 255,100 |
| 26 ene 2024 | 6,180.00 | 6,270.00 | 6,090.00 | 6,110.00 | 6,075.78 | 281,300 |
| 25 ene 2024 | 6,100.00 | 6,370.00 | 6,100.00 | 6,290.00 | 6,254.77 | 307,700 |
| 24 ene 2024 | 6,250.00 | 6,290.00 | 6,090.00 | 6,150.00 | 6,115.55 | 365,000 |
| 23 ene 2024 | 6,360.00 | 6,500.00 | 6,270.00 | 6,320.00 | 6,284.60 | 525,200 |
| 22 ene 2024 | 6,020.00 | 6,310.00 | 6,000.00 | 6,310.00 | 6,274.66 | 500,700 |
| 19 ene 2024 | 5,920.00 | 6,020.00 | 5,840.00 | 5,920.00 | 5,886.84 | 421,500 |
| 18 ene 2024 | 5,790.00 | 5,910.00 | 5,720.00 | 5,720.00 | 5,687.96 | 284,800 |
| 17 ene 2024 | 6,050.00 | 6,190.00 | 5,840.00 | 5,840.00 | 5,807.29 | 312,900 |
| 16 ene 2024 | 6,180.00 | 6,180.00 | 5,980.00 | 5,980.00 | 5,946.51 | 262,700 |
| 15 ene 2024 | 5,980.00 | 6,060.00 | 5,890.00 | 6,030.00 | 5,996.23 | 84,000 |
| 12 ene 2024 | 6,040.00 | 6,070.00 | 5,880.00 | 5,940.00 | 5,906.73 | 222,500 |
| 11 ene 2024 | 5,890.00 | 6,000.00 | 5,780.00 | 5,950.00 | 5,916.67 | 293,100 |
| 10 ene 2024 | 5,700.00 | 5,950.00 | 5,690.00 | 5,880.00 | 5,847.07 | 272,100 |
| 09 ene 2024 | 5,650.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,638.24 | 254,500 |
| 05 ene 2024 | 5,580.00 | 5,610.00 | 5,520.00 | 5,540.00 | 5,508.97 | 223,200 |
| 04 ene 2024 | 5,640.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,548.75 | 277,700 |
| 29 dic 2023 | 5,640.00 | 5,840.00 | 5,640.00 | 5,840.00 | 5,807.29 | 327,400 |
| 28 dic 2023 | 5,680.00 | 5,790.00 | 5,620.00 | 5,740.00 | 5,707.85 | 232,200 |
| 27 dic 2023 | 5,710.00 | 5,820.00 | 5,710.00 | 5,780.00 | 5,747.63 | 269,400 |
| 26 dic 2023 | 5,740.00 | 5,830.00 | 5,690.00 | 5,750.00 | 5,717.79 | 163,400 |
| 25 dic 2023 | 5,800.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,767.51 | 187,900 |
| 22 dic 2023 | 5,780.00 | 5,850.00 | 5,710.00 | 5,750.00 | 5,717.79 | 214,500 |
| 21 dic 2023 | 5,640.00 | 5,740.00 | 5,580.00 | 5,700.00 | 5,668.07 | 261,700 |
| 20 dic 2023 | 5,680.00 | 5,850.00 | 5,600.00 | 5,790.00 | 5,757.57 | 428,100 |
| 19 dic 2023 | 5,520.00 | 5,710.00 | 5,480.00 | 5,620.00 | 5,588.52 | 348,900 |
| *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.