U.S. markets open in 4 hours 45 minutes

Glory Ltd. (6457.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,724.50-85.50 (-3.04%)
Al cierre: 03:15PM JST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 20242,801.002,809.002,723.002,724.502,724.50235,000
05 jul 20242,853.502,853.502,810.002,810.002,810.00156,000
04 jul 20242,868.502,874.002,844.502,853.502,853.50237,400
03 jul 20242,850.502,885.002,841.002,880.502,880.50337,000
02 jul 20242,800.002,848.002,798.002,844.002,844.00271,700
01 jul 20242,830.002,835.502,792.502,798.002,798.00167,900
28 jun 20242,828.002,838.002,802.502,803.502,803.50172,500
27 jun 20242,793.502,826.002,771.002,826.002,826.00207,100
26 jun 20242,830.002,834.002,803.002,810.502,810.50237,900
25 jun 20242,780.502,810.002,772.002,807.002,807.00184,900
24 jun 20242,752.502,779.002,737.502,767.502,767.50165,600
21 jun 20242,739.502,763.502,732.502,739.502,739.50211,500
20 jun 20242,728.502,752.002,716.502,743.002,743.00104,300
19 jun 20242,755.002,764.502,723.502,733.002,733.00110,100
18 jun 20242,733.502,765.002,715.502,761.502,761.50145,000
17 jun 20242,792.502,793.002,710.502,711.502,711.50304,100
14 jun 20242,806.002,837.002,797.502,824.002,824.00263,300
13 jun 20242,788.502,800.002,761.002,787.502,787.50171,400
12 jun 20242,775.002,806.002,775.002,779.002,779.00166,500
11 jun 20242,780.002,793.002,759.502,767.502,767.50131,200
10 jun 20242,744.002,770.502,741.502,759.502,759.50131,700
07 jun 20242,729.002,752.002,725.002,743.502,743.50113,500
06 jun 20242,737.002,737.002,690.002,721.502,721.50178,100
05 jun 20242,775.002,778.002,721.502,725.502,725.50173,900
04 jun 20242,785.002,802.502,766.002,802.502,802.50174,600
03 jun 20242,768.002,812.502,768.002,786.502,786.50221,800
31 may 20242,693.002,744.502,693.002,736.502,736.50205,500
30 may 20242,630.002,679.502,606.002,679.502,679.50230,900
29 may 20242,741.002,763.002,640.002,640.502,640.50270,000
28 may 20242,715.502,760.002,712.502,746.502,746.50210,500
27 may 20242,765.502,779.502,745.002,774.002,774.00165,700
24 may 20242,730.502,767.002,722.002,749.002,749.00141,200
23 may 20242,775.502,790.502,743.502,772.502,772.50181,200
22 may 20242,800.002,859.002,773.502,775.502,775.50301,500
21 may 20242,737.502,777.502,737.002,768.002,768.00219,900
20 may 20242,719.002,754.502,712.002,754.502,754.50240,500
17 may 20242,725.502,736.002,708.502,727.502,727.50195,200
16 may 20242,784.502,797.002,705.502,735.002,735.00270,700
15 may 20242,765.002,776.502,738.502,766.002,766.00233,900
14 may 20242,711.002,744.002,695.002,740.002,740.00304,900
13 may 20242,650.002,784.002,629.002,739.502,739.50687,200
10 may 20242,920.002,929.002,869.502,888.002,888.00311,100
09 may 20242,875.002,916.502,875.002,906.002,906.00357,600
08 may 20242,887.002,887.502,850.002,872.002,872.00333,500
07 may 20242,914.502,927.502,892.502,908.002,908.00349,200
02 may 20242,869.002,890.502,861.502,881.502,881.50202,300
01 may 20242,830.002,885.002,825.002,864.502,864.50219,800
30 abr 20242,812.002,850.002,796.502,850.002,850.00181,700
26 abr 20242,765.002,770.002,727.002,769.002,769.00203,100
25 abr 20242,782.002,783.002,752.002,760.002,760.00139,300
24 abr 20242,766.002,789.502,743.502,784.502,784.50219,200
23 abr 20242,801.002,801.502,753.002,763.502,763.50268,900
22 abr 20242,797.502,811.002,778.002,806.002,806.00167,400
19 abr 20242,780.002,791.502,726.002,752.502,752.50226,600
18 abr 20242,734.502,811.002,734.502,803.002,803.00203,000
17 abr 20242,796.502,798.002,725.502,736.502,736.50272,800
16 abr 20242,827.002,828.502,766.002,775.002,775.00280,100
15 abr 20242,845.002,847.502,827.002,844.502,844.50146,600
12 abr 20242,854.002,882.002,845.002,868.502,868.50180,700
11 abr 20242,838.502,846.002,825.002,841.002,841.00172,700
10 abr 20242,855.002,883.502,855.002,870.502,870.50122,600
09 abr 20242,832.002,854.002,825.502,851.002,851.00157,700
08 abr 20242,800.002,823.002,778.002,816.002,816.00164,200
05 abr 20242,750.002,796.502,747.002,778.502,778.50199,000
04 abr 20242,794.002,834.502,782.002,799.502,799.50296,700
03 abr 20242,750.002,789.002,729.002,777.502,777.50226,500
02 abr 20242,871.002,871.002,774.002,782.502,782.50397,100
01 abr 20242,860.002,881.002,841.002,869.002,869.00217,500
29 mar 20242,845.002,858.002,816.002,841.002,841.00104,000
28 mar 20242,885.002,909.502,839.502,847.002,847.00305,000
28 mar 202466 Dividendo
27 mar 20242,949.002,962.002,937.002,941.502,875.50274,600
26 mar 20242,919.002,943.502,914.002,935.502,869.63226,800
25 mar 20242,943.002,949.002,902.002,926.502,860.84309,800
22 mar 20242,925.002,959.002,906.502,955.002,888.70273,100
21 mar 20242,885.002,919.002,876.002,909.002,843.73324,000
19 mar 20242,827.002,865.002,824.002,864.502,800.23290,500
18 mar 20242,841.502,841.502,816.502,835.002,771.39189,700
15 mar 20242,800.002,836.002,786.002,804.502,741.57234,900
14 mar 20242,747.002,791.502,740.002,783.502,721.05168,900
13 mar 20242,809.502,818.002,745.002,762.502,700.52200,000
12 mar 20242,765.502,795.502,727.002,791.502,728.87240,900
11 mar 20242,820.002,842.002,763.002,784.002,721.53295,300
08 mar 20242,833.002,865.002,817.502,858.002,793.87236,000
07 mar 20242,889.002,896.502,851.002,866.502,802.18478,700
06 mar 20242,870.002,930.002,862.002,891.502,826.62292,000
05 mar 20242,906.502,906.502,906.502,906.502,841.2934,500
04 mar 20242,927.002,992.002,920.002,979.002,912.16503,900
01 mar 20242,920.002,934.502,902.002,912.502,847.15261,000
29 feb 20242,937.002,956.002,909.502,919.502,853.99303,700
28 feb 20242,880.002,974.002,871.002,952.002,885.76343,700
27 feb 20242,901.002,936.002,883.002,908.002,842.75221,600
26 feb 20242,935.502,950.002,904.002,911.002,845.68208,500
22 feb 20242,932.502,943.002,902.502,931.002,865.24174,100
21 feb 20242,922.502,953.002,909.002,924.002,858.39286,900
20 feb 20242,905.002,928.502,892.002,920.502,854.97146,600
19 feb 20242,900.002,914.502,881.002,905.002,839.82190,900
16 feb 20242,896.502,939.002,878.502,922.502,856.93261,200
15 feb 20242,915.002,923.502,845.502,874.502,810.00286,000
14 feb 20242,947.002,954.002,872.002,899.002,833.95392,000
*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...