U.S. markets closed

Meidensha Corporation (6508.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,725.00+75.00 (+2.05%)
A partir del 11:28AM JST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20243,720.003,830.003,715.003,725.003,725.00201,900
28 jun 20243,665.003,700.003,600.003,650.003,650.00429,500
27 jun 20243,675.003,740.003,630.003,655.003,655.00313,200
26 jun 20243,760.003,815.003,695.003,720.003,720.00288,500
25 jun 20243,750.003,795.003,735.003,765.003,765.00266,000
24 jun 20243,765.003,835.003,720.003,760.003,760.00227,600
21 jun 20243,875.003,875.003,750.003,765.003,765.00487,300
20 jun 20243,960.003,965.003,865.003,870.003,870.00398,200
19 jun 20244,000.004,025.003,950.004,010.004,010.00214,000
18 jun 20244,065.004,095.003,965.003,965.003,965.00344,700
17 jun 20244,155.004,160.004,030.004,065.004,065.00176,400
14 jun 20244,075.004,185.004,055.004,185.004,185.00274,000
13 jun 20244,140.004,175.003,990.004,045.004,045.00254,300
12 jun 20244,060.004,130.004,030.004,105.004,105.00174,000
11 jun 20244,120.004,185.004,030.004,040.004,040.00234,800
10 jun 20244,040.004,150.004,035.004,115.004,115.00265,700
07 jun 20243,945.004,115.003,935.004,030.004,030.00325,100
06 jun 20243,910.003,930.003,830.003,900.003,900.00401,100
05 jun 20244,010.004,030.003,830.003,855.003,855.00410,500
04 jun 20244,200.004,215.004,020.004,080.004,080.00345,500
03 jun 20244,320.004,340.004,145.004,175.004,175.00296,900
31 may 20244,200.004,295.004,140.004,280.004,280.00375,300
30 may 20244,075.004,215.004,060.004,150.004,150.00369,000
29 may 20244,130.004,235.004,120.004,135.004,135.00315,600
28 may 20244,050.004,210.004,045.004,150.004,150.00512,300
27 may 20243,865.004,060.003,860.004,025.004,025.00357,300
24 may 20243,815.003,915.003,810.003,845.003,845.00215,300
23 may 20243,820.003,870.003,750.003,850.003,850.00185,700
22 may 20243,885.003,975.003,785.003,810.003,810.00371,300
21 may 20243,860.003,915.003,795.003,885.003,885.00315,300
20 may 20243,695.003,740.003,650.003,720.003,720.00194,600
17 may 20243,610.003,735.003,595.003,695.003,695.00211,000
16 may 20243,655.003,690.003,605.003,640.003,640.00211,600
15 may 20243,605.003,620.003,520.003,595.003,595.00323,600
14 may 20243,690.003,730.003,565.003,615.003,615.00407,100
13 may 20243,950.004,090.003,655.003,740.003,740.00747,600
10 may 20243,670.003,770.003,635.003,760.003,760.00403,700
09 may 20243,660.003,775.003,625.003,665.003,665.00273,100
08 may 20243,550.003,670.003,530.003,660.003,660.00277,300
07 may 20243,520.003,600.003,495.003,565.003,565.00330,800
02 may 20243,435.003,565.003,400.003,530.003,530.00339,000
01 may 20243,450.003,475.003,390.003,400.003,400.00290,500
30 abr 20243,450.003,535.003,370.003,510.003,510.00258,800
26 abr 20243,475.003,480.003,275.003,370.003,370.00366,700
25 abr 20243,540.003,550.003,415.003,435.003,435.00311,700
24 abr 20243,500.003,540.003,395.003,515.003,515.00414,000
23 abr 20243,380.003,475.003,340.003,420.003,420.00409,900
22 abr 20243,385.003,400.003,305.003,350.003,350.00288,200
19 abr 20243,290.003,335.003,215.003,315.003,315.00342,400
18 abr 20243,240.003,340.003,205.003,310.003,310.00262,700
17 abr 20243,225.003,285.003,150.003,200.003,200.00366,600
16 abr 20243,350.003,365.003,205.003,215.003,215.00420,100
15 abr 20243,200.003,355.003,165.003,350.003,350.00328,600
12 abr 20243,135.003,275.003,120.003,235.003,235.00583,200
11 abr 20242,912.003,130.002,906.003,115.003,115.00788,300
10 abr 20242,750.002,926.002,750.002,897.002,897.00347,600
09 abr 20242,749.002,773.002,733.002,754.002,754.0091,600
08 abr 20242,710.002,743.002,707.002,740.002,740.00124,700
05 abr 20242,665.002,713.002,663.002,708.002,708.00130,600
04 abr 20242,735.002,755.002,713.002,738.002,738.00122,400
03 abr 20242,718.002,761.002,711.002,735.002,735.00117,100
02 abr 20242,823.002,837.002,748.002,768.002,768.00134,000
01 abr 20242,925.002,930.002,822.002,869.002,869.00136,400
29 mar 20242,885.002,938.002,870.002,921.002,921.00125,500
28 mar 20242,829.002,870.002,811.002,842.002,842.00189,100
28 mar 202450 Dividendo
27 mar 20242,828.002,880.002,828.002,857.002,807.00241,300
26 mar 20242,777.002,833.002,777.002,816.002,766.72136,300
25 mar 20242,751.002,799.002,745.002,777.002,728.40126,000
22 mar 20242,789.002,789.002,751.002,769.002,720.54114,700
21 mar 20242,817.002,830.002,789.002,797.002,748.05119,100
19 mar 20242,797.002,807.002,756.002,798.002,749.03190,700
18 mar 20242,782.002,805.002,763.002,784.002,735.28125,100
15 mar 20242,760.002,787.002,748.002,782.002,733.31129,700
14 mar 20242,735.002,762.002,711.002,762.002,713.6683,700
13 mar 20242,755.002,787.002,698.002,710.002,662.57131,200
12 mar 20242,720.002,744.002,658.002,744.002,695.98132,300
11 mar 20242,763.002,791.002,710.002,733.002,685.17121,700
08 mar 20242,730.002,827.002,726.002,803.002,753.95143,300
07 mar 20242,820.002,821.002,726.002,740.002,692.0586,400
06 mar 20242,748.002,819.002,739.002,791.002,742.16175,000
05 mar 20242,715.002,776.002,698.002,753.002,704.82215,800
04 mar 20242,750.002,759.002,696.002,715.002,667.49150,000
01 mar 20242,660.002,738.002,660.002,731.002,683.21171,000
29 feb 20242,670.002,685.002,620.002,651.002,604.61335,300
28 feb 20242,613.002,709.002,610.002,687.002,639.98380,900
27 feb 20242,766.002,805.002,754.002,763.002,714.65198,300
26 feb 20242,725.002,770.002,725.002,750.002,701.87216,300
22 feb 20242,675.002,713.002,640.002,707.002,659.63204,600
21 feb 20242,622.002,654.002,612.002,627.002,581.03234,400
20 feb 20242,701.002,712.002,662.002,672.002,625.24259,200
19 feb 20242,691.002,749.002,691.002,730.002,682.22139,900
16 feb 20242,702.002,746.002,696.002,711.002,663.56185,800
15 feb 20242,799.002,799.002,722.002,727.002,679.28169,700
14 feb 20242,747.002,773.002,733.002,749.002,700.89170,600
13 feb 20242,725.002,776.002,722.002,773.002,724.47156,600
09 feb 20242,746.002,771.002,721.002,722.002,674.36137,900
08 feb 20242,760.002,774.002,732.002,766.002,717.59111,400
07 feb 20242,735.002,786.002,726.002,776.002,727.4280,800
06 feb 20242,793.002,808.002,753.002,758.002,709.7390,000
*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...