U.S. markets open in 6 hours 59 minutes

Amano Corporation (6436.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
4,076.00-78.00 (-1.88%)
Al cierre: 03:10PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20244,154.004,165.004,053.004,076.004,076.00154,600
28 jun 20244,137.004,157.004,106.004,154.004,154.00157,500
27 jun 20244,080.004,144.004,070.004,137.004,137.00121,300
26 jun 20244,085.004,100.004,069.004,099.004,099.00114,900
25 jun 20244,058.004,094.004,037.004,089.004,089.0085,200
24 jun 20244,045.004,070.004,021.004,036.004,036.00139,100
21 jun 20244,070.004,105.004,028.004,045.004,045.00302,200
20 jun 20244,018.004,040.003,980.004,040.004,040.00125,300
19 jun 20244,005.004,042.003,992.004,023.004,023.00143,600
18 jun 20244,000.004,059.003,996.004,006.004,006.00176,200
17 jun 20243,960.003,999.003,949.003,990.003,990.00138,700
14 jun 20243,898.003,971.003,897.003,959.003,959.00136,000
13 jun 20243,880.003,913.003,850.003,899.003,899.00118,000
12 jun 20243,940.003,950.003,847.003,895.003,895.00291,800
11 jun 20243,955.003,994.003,944.003,965.003,965.00176,400
10 jun 20243,900.003,984.003,900.003,955.003,955.00117,100
07 jun 20243,928.003,938.003,897.003,907.003,907.00138,300
06 jun 20243,901.003,942.003,879.003,917.003,917.00152,000
05 jun 20243,812.003,893.003,810.003,890.003,890.00149,000
04 jun 20243,775.003,839.003,770.003,825.003,825.00140,700
03 jun 20243,777.003,839.003,772.003,796.003,796.00144,300
31 may 20243,765.003,778.003,728.003,775.003,775.00170,100
30 may 20243,664.003,742.003,640.003,734.003,734.00134,200
29 may 20243,736.003,767.003,687.003,715.003,715.00167,300
28 may 20243,751.003,800.003,745.003,755.003,755.0074,700
27 may 20243,761.003,782.003,740.003,779.003,779.0058,000
24 may 20243,717.003,768.003,715.003,734.003,734.0095,000
23 may 20243,758.003,776.003,729.003,744.003,744.0098,000
22 may 20243,780.003,816.003,756.003,758.003,758.00165,300
21 may 20243,850.003,860.003,813.003,818.003,818.00126,900
20 may 20243,765.003,837.003,759.003,795.003,795.00115,300
17 may 20243,767.003,784.003,743.003,774.003,774.00133,500
16 may 20243,806.003,817.003,759.003,787.003,787.0099,600
15 may 20243,789.003,797.003,754.003,760.003,760.00146,900
14 may 20243,797.003,801.003,737.003,774.003,774.00156,700
13 may 20243,789.003,824.003,784.003,816.003,816.0087,600
10 may 20243,856.003,879.003,784.003,800.003,800.00123,100
09 may 20243,780.003,870.003,778.003,853.003,853.00173,200
08 may 20243,715.003,788.003,715.003,778.003,778.00167,000
07 may 20243,727.003,747.003,690.003,740.003,740.00224,100
02 may 20243,773.003,774.003,687.003,726.003,726.00229,300
01 may 20243,775.003,800.003,751.003,773.003,773.00143,000
30 abr 20243,825.003,879.003,778.003,804.003,804.00242,300
26 abr 20243,850.003,879.003,725.003,774.003,774.00470,800
25 abr 20243,820.003,898.003,816.003,850.003,850.00326,000
24 abr 20243,788.003,865.003,731.003,855.003,855.00386,100
23 abr 20243,838.003,871.003,787.003,803.003,803.00171,300
22 abr 20243,720.003,776.003,720.003,773.003,773.00138,400
19 abr 20243,721.003,756.003,670.003,709.003,709.00142,700
18 abr 20243,700.003,746.003,673.003,739.003,739.0079,500
17 abr 20243,786.003,808.003,703.003,710.003,710.0085,100
16 abr 20243,796.003,835.003,748.003,775.003,775.00152,400
15 abr 20243,810.003,862.003,800.003,839.003,839.0092,700
12 abr 20243,851.003,867.003,796.003,849.003,849.00112,700
11 abr 20243,765.003,841.003,757.003,826.003,826.00122,400
10 abr 20243,846.003,849.003,794.003,803.003,803.0095,400
09 abr 20243,838.003,846.003,773.003,816.003,816.0089,200
08 abr 20243,875.003,875.003,825.003,837.003,837.0095,000
05 abr 20243,800.003,823.003,768.003,805.003,805.00110,500
04 abr 20243,844.003,887.003,833.003,850.003,850.00120,500
03 abr 20243,823.003,855.003,807.003,838.003,838.00113,900
02 abr 20243,800.003,838.003,771.003,810.003,810.00122,900
01 abr 20243,872.003,873.003,790.003,802.003,802.00150,700
29 mar 20243,870.003,898.003,854.003,869.003,869.0043,800
28 mar 20243,890.003,939.003,843.003,852.003,852.00120,400
28 mar 202495 Dividendo
27 mar 20244,012.004,038.003,973.003,988.003,893.00193,600
26 mar 20244,012.004,031.003,956.003,972.003,877.38179,800
25 mar 20244,004.004,055.003,981.004,026.003,930.09199,500
22 mar 20243,977.004,014.003,942.004,014.003,918.38185,300
21 mar 20243,934.004,016.003,926.003,984.003,889.10271,500
19 mar 20243,923.003,947.003,853.003,924.003,830.52151,600
18 mar 20243,895.003,961.003,877.003,917.003,823.69224,500
15 mar 20243,719.003,894.003,693.003,877.003,784.64530,700
14 mar 20243,640.003,689.003,612.003,678.003,590.38147,700
13 mar 20243,683.003,714.003,642.003,662.003,574.77160,500
12 mar 20243,605.003,660.003,537.003,659.003,571.84217,600
11 mar 20243,640.003,679.003,604.003,645.003,558.17228,500
08 mar 20243,655.003,747.003,635.003,704.003,615.77286,200
07 mar 20243,707.003,739.003,667.003,700.003,611.86256,200
06 mar 20243,590.003,686.003,576.003,669.003,581.60244,800
05 mar 20243,596.003,652.003,572.003,638.003,551.34190,000
04 mar 20243,626.003,629.003,576.003,596.003,510.34180,500
01 mar 20243,650.003,683.003,611.003,616.003,529.86220,700
29 feb 20243,677.003,683.003,638.003,662.003,574.77230,600
28 feb 20243,745.003,757.003,680.003,685.003,597.22217,200
27 feb 20243,732.003,782.003,711.003,758.003,668.48166,500
26 feb 20243,718.003,728.003,667.003,692.003,604.05181,200
22 feb 20243,734.003,735.003,656.003,692.003,604.05172,900
21 feb 20243,721.003,741.003,672.003,687.003,599.17169,300
20 feb 20243,755.003,760.003,720.003,739.003,649.93170,100
19 feb 20243,797.003,797.003,726.003,732.003,643.10169,500
16 feb 20243,846.003,881.003,792.003,808.003,717.29150,400
15 feb 20243,766.003,846.003,742.003,838.003,746.57159,800
14 feb 20243,759.003,766.003,720.003,752.003,662.62128,300
13 feb 20243,684.003,759.003,656.003,754.003,664.57167,600
09 feb 20243,643.003,684.003,624.003,650.003,563.05172,600
08 feb 20243,660.003,686.003,614.003,633.003,546.46210,900
07 feb 20243,636.003,676.003,614.003,664.003,576.72184,800
06 feb 20243,761.003,765.003,654.003,657.003,569.88247,500
*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...