U.S. markets close in 5 hours 39 minutes

Makita Corporation (6586.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
4,499.00+127.00 (+2.90%)
Al cierre: 03:15PM JST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 20244,484.004,572.004,462.004,499.004,499.001,900,600
01 jul 20244,394.004,395.004,345.004,372.004,372.00966,300
28 jun 20244,380.004,408.004,344.004,372.004,372.001,260,100
27 jun 20244,299.004,347.004,275.004,321.004,321.001,475,300
26 jun 20244,406.004,406.004,342.004,350.004,350.001,330,200
25 jun 20244,410.004,427.004,363.004,386.004,386.00664,400
24 jun 20244,348.004,420.004,342.004,395.004,395.00744,200
21 jun 20244,399.004,429.004,340.004,368.004,368.001,290,900
20 jun 20244,418.004,435.004,368.004,407.004,407.00616,600
19 jun 20244,458.004,489.004,383.004,418.004,418.00657,500
18 jun 20244,465.004,475.004,403.004,442.004,442.00820,100
17 jun 20244,550.004,557.004,413.004,413.004,413.00787,800
14 jun 20244,558.004,610.004,529.004,594.004,594.00779,200
13 jun 20244,612.004,620.004,525.004,577.004,577.00740,200
12 jun 20244,457.004,571.004,444.004,542.004,542.001,121,200
11 jun 20244,539.004,635.004,510.004,597.004,597.001,040,000
10 jun 20244,435.004,520.004,408.004,487.004,487.00495,100
07 jun 20244,511.004,511.004,459.004,478.004,478.00634,000
06 jun 20244,558.004,572.004,498.004,501.004,501.00706,300
05 jun 20244,556.004,578.004,493.004,551.004,551.00848,200
04 jun 20244,600.004,614.004,493.004,545.004,545.00849,900
03 jun 20244,657.004,724.004,644.004,670.004,670.00524,100
31 may 20244,677.004,681.004,574.004,633.004,633.001,338,200
30 may 20244,579.004,649.004,558.004,616.004,616.00650,400
29 may 20244,671.004,711.004,608.004,643.004,643.00997,400
28 may 20244,800.004,813.004,753.004,792.004,792.00689,800
27 may 20244,874.004,914.004,811.004,867.004,867.00460,700
24 may 20244,779.004,845.004,743.004,839.004,839.00678,800
23 may 20244,748.004,774.004,727.004,774.004,774.00441,400
22 may 20244,830.004,840.004,716.004,739.004,739.00845,300
21 may 20244,863.004,891.004,786.004,787.004,787.00683,600
20 may 20244,851.004,857.004,804.004,829.004,829.00720,800
17 may 20244,756.004,863.004,747.004,823.004,823.00805,700
16 may 20244,779.004,836.004,729.004,817.004,817.00952,000
15 may 20244,690.004,706.004,602.004,646.004,646.00723,300
14 may 20244,708.004,752.004,621.004,655.004,655.00694,100
13 may 20244,677.004,716.004,609.004,708.004,708.00646,600
10 may 20244,636.004,716.004,617.004,628.004,628.00627,900
09 may 20244,579.004,667.004,579.004,605.004,605.00908,100
08 may 20244,538.004,573.004,511.004,565.004,565.00678,800
07 may 20244,550.004,581.004,468.004,557.004,557.001,011,200
02 may 20244,488.004,547.004,448.004,503.004,503.00713,300
01 may 20244,610.004,610.004,487.004,558.004,558.001,334,600
30 abr 20244,628.004,682.004,507.004,603.004,603.002,133,900
26 abr 20244,162.004,243.004,133.004,208.004,208.00776,200
25 abr 20244,224.004,229.004,159.004,161.004,161.00561,800
24 abr 20244,165.004,262.004,165.004,262.004,262.00483,600
23 abr 20244,233.004,233.004,155.004,175.004,175.00547,800
22 abr 20244,148.004,231.004,103.004,219.004,219.00577,300
19 abr 20244,215.004,217.004,078.004,143.004,143.00613,900
18 abr 20244,166.004,252.004,152.004,223.004,223.00456,700
17 abr 20244,245.004,245.004,138.004,173.004,173.00382,100
16 abr 20244,301.004,301.004,201.004,244.004,244.00455,000
15 abr 20244,286.004,320.004,250.004,308.004,308.00506,600
12 abr 20244,289.004,310.004,248.004,276.004,276.00484,700
11 abr 20244,321.004,350.004,246.004,258.004,258.00713,500
10 abr 20244,375.004,417.004,354.004,390.004,390.00477,700
09 abr 20244,304.004,375.004,291.004,375.004,375.00482,400
08 abr 20244,270.004,320.004,252.004,320.004,320.00499,600
05 abr 20244,259.004,273.004,185.004,245.004,245.00471,700
04 abr 20244,205.004,324.004,192.004,301.004,301.00709,300
03 abr 20244,297.004,310.004,209.004,224.004,224.001,046,000
02 abr 20244,163.004,185.004,112.004,160.004,160.00764,900
01 abr 20244,262.004,290.004,211.004,233.004,233.00318,400
29 mar 20244,288.004,315.004,241.004,271.004,271.00142,700
28 mar 20244,242.004,302.004,213.004,275.004,275.00626,900
28 mar 202447 Dividendo
27 mar 20244,239.004,280.004,203.004,250.004,203.00923,400
26 mar 20244,152.004,197.004,115.004,194.004,147.62531,600
25 mar 20244,233.004,240.004,159.004,168.004,121.91538,300
22 mar 20244,279.004,297.004,233.004,259.004,211.90817,600
21 mar 20244,152.004,248.004,148.004,245.004,198.061,021,200
19 mar 20244,056.004,101.004,036.004,091.004,045.76775,000
18 mar 20244,004.004,058.003,995.004,056.004,011.15529,100
15 mar 20243,895.004,006.003,886.003,972.003,928.071,094,700
14 mar 20243,900.003,996.003,888.003,996.003,951.81881,600
13 mar 20244,021.004,022.003,900.003,922.003,878.63616,400
12 mar 20243,930.003,990.003,872.003,990.003,945.88877,900
11 mar 20243,966.004,019.003,921.003,991.003,946.86696,500
08 mar 20244,014.004,111.003,998.004,060.004,015.10979,600
07 mar 20243,989.004,109.003,981.004,071.004,025.981,256,500
06 mar 20243,875.003,969.003,864.003,961.003,917.20830,200
05 mar 20243,846.003,941.003,829.003,914.003,870.72899,400
04 mar 20243,916.003,917.003,801.003,844.003,801.491,024,400
01 mar 20243,889.003,898.003,821.003,862.003,819.291,187,800
29 feb 20243,837.003,926.003,828.003,907.003,863.791,336,600
28 feb 20243,911.003,915.003,786.003,818.003,775.781,128,800
27 feb 20243,837.003,969.003,824.003,949.003,905.331,039,100
26 feb 20243,850.003,899.003,798.003,827.003,784.681,150,400
22 feb 20243,849.003,862.003,783.003,821.003,778.741,102,400
21 feb 20243,839.003,839.003,839.003,839.003,796.55195,600
20 feb 20243,875.003,935.003,863.003,878.003,835.11709,300
19 feb 20243,809.003,870.003,802.003,857.003,814.35490,900
16 feb 20243,819.003,835.003,788.003,795.003,753.03615,500
15 feb 20243,793.003,797.003,755.003,787.003,745.12783,700
14 feb 20243,820.003,820.003,738.003,753.003,711.50978,500
13 feb 20243,820.003,865.003,804.003,865.003,822.26780,300
09 feb 20243,852.003,874.003,788.003,795.003,753.03615,400
08 feb 20243,864.003,925.003,831.003,859.003,816.32959,800
07 feb 20243,903.003,932.003,788.003,808.003,765.89870,900
*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...