Tadano Ltd. (6395.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,260.50 | 1,281.00 | 1,254.50 | 1,274.50 | 1,274.50 | 196,600 |
| 09 may 2024 | 1,250.00 | 1,262.00 | 1,242.00 | 1,250.00 | 1,250.00 | 143,200 |
| 08 may 2024 | 1,244.00 | 1,255.00 | 1,230.00 | 1,243.00 | 1,243.00 | 171,400 |
| 07 may 2024 | 1,240.00 | 1,253.50 | 1,228.00 | 1,244.00 | 1,244.00 | 219,500 |
| 02 may 2024 | 1,251.00 | 1,260.00 | 1,222.50 | 1,222.50 | 1,222.50 | 155,600 |
| 01 may 2024 | 1,250.00 | 1,257.50 | 1,235.50 | 1,239.50 | 1,239.50 | 135,900 |
| 30 abr 2024 | 1,263.50 | 1,273.50 | 1,249.00 | 1,271.00 | 1,271.00 | 174,700 |
| 26 abr 2024 | 1,239.50 | 1,250.50 | 1,214.00 | 1,246.50 | 1,246.50 | 246,600 |
| 25 abr 2024 | 1,256.00 | 1,275.50 | 1,232.50 | 1,232.50 | 1,232.50 | 178,200 |
| 24 abr 2024 | 1,238.00 | 1,270.00 | 1,234.00 | 1,264.00 | 1,264.00 | 238,000 |
| 23 abr 2024 | 1,232.00 | 1,240.50 | 1,224.00 | 1,231.50 | 1,231.50 | 82,000 |
| 22 abr 2024 | 1,250.00 | 1,250.00 | 1,217.00 | 1,230.00 | 1,230.00 | 152,700 |
| 19 abr 2024 | 1,245.00 | 1,255.50 | 1,210.00 | 1,222.00 | 1,222.00 | 251,400 |
| 18 abr 2024 | 1,249.50 | 1,261.50 | 1,239.00 | 1,253.50 | 1,253.50 | 188,200 |
| 17 abr 2024 | 1,300.00 | 1,307.00 | 1,242.50 | 1,242.50 | 1,242.50 | 272,900 |
| 16 abr 2024 | 1,320.00 | 1,329.00 | 1,277.50 | 1,294.50 | 1,294.50 | 276,800 |
| 15 abr 2024 | 1,345.00 | 1,349.00 | 1,330.50 | 1,340.00 | 1,340.00 | 172,200 |
| 12 abr 2024 | 1,352.00 | 1,367.00 | 1,342.50 | 1,345.50 | 1,345.50 | 205,300 |
| 11 abr 2024 | 1,330.00 | 1,353.00 | 1,322.50 | 1,351.00 | 1,351.00 | 197,000 |
| 10 abr 2024 | 1,319.00 | 1,343.00 | 1,317.00 | 1,337.00 | 1,337.00 | 248,900 |
| 09 abr 2024 | 1,309.00 | 1,316.00 | 1,296.00 | 1,308.00 | 1,308.00 | 139,600 |
| 08 abr 2024 | 1,315.00 | 1,318.00 | 1,296.50 | 1,300.00 | 1,300.00 | 141,700 |
| 05 abr 2024 | 1,276.00 | 1,304.50 | 1,274.50 | 1,303.00 | 1,303.00 | 133,000 |
| 04 abr 2024 | 1,300.00 | 1,314.50 | 1,283.50 | 1,303.00 | 1,303.00 | 190,100 |
| 03 abr 2024 | 1,305.00 | 1,315.50 | 1,275.00 | 1,289.00 | 1,289.00 | 278,700 |
| 02 abr 2024 | 1,291.50 | 1,322.50 | 1,286.50 | 1,315.50 | 1,315.50 | 405,100 |
| 01 abr 2024 | 1,300.50 | 1,332.50 | 1,283.00 | 1,288.00 | 1,288.00 | 383,100 |
| 29 mar 2024 | 1,295.00 | 1,299.50 | 1,271.50 | 1,293.50 | 1,293.50 | 124,800 |
| 28 mar 2024 | 1,299.50 | 1,302.00 | 1,287.50 | 1,289.00 | 1,289.00 | 241,000 |
| 27 mar 2024 | 1,295.00 | 1,307.50 | 1,277.00 | 1,294.00 | 1,294.00 | 396,100 |
| 26 mar 2024 | 1,259.50 | 1,295.00 | 1,251.00 | 1,282.50 | 1,282.50 | 421,000 |
| 25 mar 2024 | 1,244.50 | 1,276.50 | 1,238.50 | 1,258.50 | 1,258.50 | 324,200 |
| 22 mar 2024 | 1,242.50 | 1,251.50 | 1,228.00 | 1,244.50 | 1,244.50 | 314,800 |
| 21 mar 2024 | 1,248.00 | 1,255.50 | 1,236.00 | 1,241.50 | 1,241.50 | 277,700 |
| 19 mar 2024 | 1,212.00 | 1,219.00 | 1,199.50 | 1,214.00 | 1,214.00 | 334,500 |
| 18 mar 2024 | 1,230.00 | 1,230.00 | 1,210.50 | 1,220.00 | 1,220.00 | 198,900 |
| 15 mar 2024 | 1,202.50 | 1,217.50 | 1,197.50 | 1,212.00 | 1,212.00 | 250,700 |
| 14 mar 2024 | 1,198.50 | 1,203.50 | 1,182.50 | 1,203.50 | 1,203.50 | 243,500 |
| 13 mar 2024 | 1,235.00 | 1,238.00 | 1,190.50 | 1,190.50 | 1,190.50 | 257,500 |
| 12 mar 2024 | 1,239.00 | 1,239.00 | 1,200.50 | 1,227.50 | 1,227.50 | 301,800 |
| 11 mar 2024 | 1,266.50 | 1,266.50 | 1,222.00 | 1,244.00 | 1,244.00 | 299,900 |
| 08 mar 2024 | 1,262.00 | 1,300.50 | 1,255.00 | 1,291.50 | 1,291.50 | 294,900 |
| 07 mar 2024 | 1,302.00 | 1,312.50 | 1,285.00 | 1,287.50 | 1,287.50 | 307,400 |
| 06 mar 2024 | 1,263.00 | 1,293.00 | 1,253.50 | 1,288.00 | 1,288.00 | 266,500 |
| 05 mar 2024 | 1,246.50 | 1,281.50 | 1,241.00 | 1,266.50 | 1,266.50 | 354,600 |
| 04 mar 2024 | 1,261.00 | 1,265.00 | 1,245.50 | 1,246.50 | 1,246.50 | 319,500 |
| 01 mar 2024 | 1,275.00 | 1,275.00 | 1,244.50 | 1,256.50 | 1,256.50 | 286,400 |
| 29 feb 2024 | 1,289.50 | 1,295.00 | 1,253.00 | 1,266.00 | 1,266.00 | 452,900 |
| 28 feb 2024 | 1,302.50 | 1,319.00 | 1,287.00 | 1,292.50 | 1,292.50 | 453,700 |
| 27 feb 2024 | 1,298.50 | 1,325.00 | 1,282.50 | 1,298.50 | 1,298.50 | 697,200 |
| 26 feb 2024 | 1,317.00 | 1,324.00 | 1,293.50 | 1,297.50 | 1,297.50 | 451,000 |
| 22 feb 2024 | 1,296.00 | 1,329.00 | 1,290.00 | 1,312.50 | 1,312.50 | 474,700 |
| 21 feb 2024 | 1,328.00 | 1,337.50 | 1,292.50 | 1,300.00 | 1,300.00 | 449,700 |
| 20 feb 2024 | 1,301.50 | 1,348.00 | 1,297.50 | 1,328.00 | 1,328.00 | 529,500 |
| 19 feb 2024 | 1,312.00 | 1,315.50 | 1,291.50 | 1,300.50 | 1,300.50 | 279,400 |
| 16 feb 2024 | 1,294.50 | 1,323.50 | 1,271.50 | 1,312.50 | 1,312.50 | 572,000 |
| 15 feb 2024 | 1,224.50 | 1,294.50 | 1,222.50 | 1,282.50 | 1,282.50 | 1,121,900 |
| 14 feb 2024 | 1,189.00 | 1,189.00 | 1,150.00 | 1,164.50 | 1,164.50 | 310,000 |
| 13 feb 2024 | 1,198.00 | 1,207.50 | 1,184.50 | 1,199.50 | 1,199.50 | 292,900 |
| 09 feb 2024 | 1,167.00 | 1,191.00 | 1,162.00 | 1,184.00 | 1,184.00 | 184,200 |
| 08 feb 2024 | 1,175.00 | 1,175.50 | 1,156.00 | 1,170.50 | 1,170.50 | 247,600 |
| 07 feb 2024 | 1,176.00 | 1,186.00 | 1,168.00 | 1,175.50 | 1,175.50 | 208,000 |
| 06 feb 2024 | 1,192.50 | 1,194.00 | 1,176.00 | 1,177.50 | 1,177.50 | 176,900 |
| 05 feb 2024 | 1,205.00 | 1,217.00 | 1,200.00 | 1,207.00 | 1,207.00 | 199,000 |
| 02 feb 2024 | 1,199.50 | 1,202.00 | 1,182.00 | 1,190.50 | 1,190.50 | 297,600 |
| 01 feb 2024 | 1,196.50 | 1,202.50 | 1,186.00 | 1,190.50 | 1,190.50 | 275,300 |
| 31 ene 2024 | 1,179.50 | 1,214.50 | 1,174.50 | 1,213.00 | 1,213.00 | 196,600 |
| 30 ene 2024 | 1,183.00 | 1,197.00 | 1,182.50 | 1,185.00 | 1,185.00 | 131,900 |
| 29 ene 2024 | 1,167.50 | 1,189.00 | 1,167.50 | 1,182.00 | 1,182.00 | 220,500 |
| 26 ene 2024 | 1,178.00 | 1,183.50 | 1,167.50 | 1,175.00 | 1,175.00 | 178,600 |
| 25 ene 2024 | 1,175.00 | 1,187.00 | 1,166.50 | 1,175.50 | 1,175.50 | 143,300 |
| 24 ene 2024 | 1,195.00 | 1,196.00 | 1,176.50 | 1,179.50 | 1,179.50 | 203,900 |
| 23 ene 2024 | 1,209.50 | 1,216.00 | 1,195.00 | 1,196.00 | 1,196.00 | 252,700 |
| 22 ene 2024 | 1,184.00 | 1,205.50 | 1,182.50 | 1,204.00 | 1,204.00 | 231,100 |
| 19 ene 2024 | 1,189.00 | 1,199.00 | 1,178.00 | 1,184.00 | 1,184.00 | 281,800 |
| 18 ene 2024 | 1,182.00 | 1,202.50 | 1,178.00 | 1,186.00 | 1,186.00 | 281,200 |
| 17 ene 2024 | 1,193.00 | 1,204.50 | 1,182.00 | 1,182.00 | 1,182.00 | 265,300 |
| 16 ene 2024 | 1,201.00 | 1,204.50 | 1,180.50 | 1,180.50 | 1,180.50 | 280,400 |
| 15 ene 2024 | 1,176.50 | 1,183.00 | 1,176.50 | 1,178.50 | 1,178.50 | 34,700 |
| 12 ene 2024 | 1,211.50 | 1,211.50 | 1,178.50 | 1,181.00 | 1,181.00 | 262,700 |
| 11 ene 2024 | 1,210.00 | 1,215.00 | 1,198.50 | 1,205.00 | 1,205.00 | 266,700 |
| 10 ene 2024 | 1,180.00 | 1,209.50 | 1,176.00 | 1,198.00 | 1,198.00 | 341,200 |
| 09 ene 2024 | 1,183.00 | 1,199.50 | 1,172.50 | 1,182.00 | 1,182.00 | 291,600 |
| 05 ene 2024 | 1,200.00 | 1,200.00 | 1,182.00 | 1,185.00 | 1,185.00 | 224,600 |
| 04 ene 2024 | 1,180.50 | 1,198.50 | 1,160.00 | 1,192.50 | 1,192.50 | 223,300 |
| 29 dic 2023 | 1,167.50 | 1,183.50 | 1,162.50 | 1,179.00 | 1,179.00 | 250,000 |
| 28 dic 2023 | 1,165.00 | 1,172.00 | 1,156.50 | 1,167.50 | 1,167.50 | 118,800 |
| 28 dic 2023 | 15 Dividendo | |||||
| 27 dic 2023 | 1,155.50 | 1,184.00 | 1,154.00 | 1,184.00 | 1,169.00 | 290,800 |
| 26 dic 2023 | 1,147.50 | 1,149.50 | 1,138.50 | 1,147.50 | 1,132.96 | 185,700 |
| 25 dic 2023 | 1,142.50 | 1,149.50 | 1,137.50 | 1,141.00 | 1,126.54 | 111,000 |
| 22 dic 2023 | 1,130.00 | 1,140.50 | 1,123.00 | 1,138.50 | 1,124.08 | 152,300 |
| 21 dic 2023 | 1,115.50 | 1,126.50 | 1,110.50 | 1,123.00 | 1,108.77 | 221,500 |
| 20 dic 2023 | 1,119.00 | 1,133.50 | 1,115.50 | 1,122.50 | 1,108.28 | 226,000 |
| 19 dic 2023 | 1,090.00 | 1,111.50 | 1,079.00 | 1,107.50 | 1,093.47 | 240,400 |
| 18 dic 2023 | 1,077.50 | 1,101.00 | 1,067.00 | 1,094.50 | 1,080.63 | 229,100 |
| 15 dic 2023 | 1,071.00 | 1,100.00 | 1,068.00 | 1,093.50 | 1,079.65 | 283,300 |
| 14 dic 2023 | 1,095.00 | 1,097.00 | 1,069.00 | 1,077.00 | 1,063.36 | 273,000 |
| 13 dic 2023 | 1,122.50 | 1,122.50 | 1,097.00 | 1,098.00 | 1,084.09 | 239,100 |
| 12 dic 2023 | 1,137.00 | 1,137.50 | 1,112.00 | 1,113.00 | 1,098.90 | 442,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.