DAIHEN Corporation (6622.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9,000.00 | 9,450.00 | 8,940.00 | 8,990.00 | 8,990.00 | 552,800 |
| 09 may 2024 | 9,710.00 | 10,000.00 | 9,600.00 | 9,930.00 | 9,930.00 | 178,200 |
| 08 may 2024 | 9,600.00 | 9,850.00 | 9,550.00 | 9,780.00 | 9,780.00 | 143,300 |
| 07 may 2024 | 9,750.00 | 9,810.00 | 9,570.00 | 9,810.00 | 9,810.00 | 118,600 |
| 02 may 2024 | 9,600.00 | 9,660.00 | 9,490.00 | 9,620.00 | 9,620.00 | 82,300 |
| 01 may 2024 | 9,570.00 | 9,700.00 | 9,530.00 | 9,580.00 | 9,580.00 | 118,100 |
| 30 abr 2024 | 9,520.00 | 9,740.00 | 9,440.00 | 9,660.00 | 9,660.00 | 179,800 |
| 26 abr 2024 | 9,460.00 | 9,590.00 | 9,310.00 | 9,520.00 | 9,520.00 | 135,500 |
| 25 abr 2024 | 9,380.00 | 9,560.00 | 9,310.00 | 9,350.00 | 9,350.00 | 121,000 |
| 24 abr 2024 | 9,230.00 | 9,540.00 | 9,230.00 | 9,510.00 | 9,510.00 | 190,100 |
| 23 abr 2024 | 9,210.00 | 9,310.00 | 8,910.00 | 9,100.00 | 9,100.00 | 341,400 |
| 22 abr 2024 | 9,480.00 | 9,600.00 | 9,100.00 | 9,240.00 | 9,240.00 | 266,800 |
| 19 abr 2024 | 9,590.00 | 9,740.00 | 9,220.00 | 9,450.00 | 9,450.00 | 226,000 |
| 18 abr 2024 | 9,670.00 | 9,920.00 | 9,470.00 | 9,850.00 | 9,850.00 | 200,800 |
| 17 abr 2024 | 9,960.00 | 10,210.00 | 9,820.00 | 9,960.00 | 9,960.00 | 286,400 |
| 16 abr 2024 | 10,300.00 | 10,470.00 | 9,780.00 | 9,810.00 | 9,810.00 | 324,900 |
| 15 abr 2024 | 10,520.00 | 10,850.00 | 10,450.00 | 10,800.00 | 10,800.00 | 138,500 |
| 12 abr 2024 | 10,630.00 | 10,700.00 | 10,520.00 | 10,590.00 | 10,590.00 | 232,500 |
| 11 abr 2024 | 9,980.00 | 10,590.00 | 9,940.00 | 10,550.00 | 10,550.00 | 358,000 |
| 10 abr 2024 | 9,780.00 | 10,070.00 | 9,760.00 | 10,040.00 | 10,040.00 | 232,100 |
| 09 abr 2024 | 9,290.00 | 9,770.00 | 9,270.00 | 9,710.00 | 9,710.00 | 166,200 |
| 08 abr 2024 | 9,240.00 | 9,390.00 | 9,190.00 | 9,280.00 | 9,280.00 | 100,300 |
| 05 abr 2024 | 9,170.00 | 9,210.00 | 8,990.00 | 9,170.00 | 9,170.00 | 141,200 |
| 04 abr 2024 | 9,190.00 | 9,450.00 | 9,160.00 | 9,320.00 | 9,320.00 | 106,000 |
| 03 abr 2024 | 9,000.00 | 9,310.00 | 8,970.00 | 9,180.00 | 9,180.00 | 122,300 |
| 02 abr 2024 | 9,200.00 | 9,250.00 | 9,100.00 | 9,150.00 | 9,150.00 | 96,700 |
| 01 abr 2024 | 9,230.00 | 9,310.00 | 8,920.00 | 9,080.00 | 9,080.00 | 154,600 |
| 29 mar 2024 | 9,440.00 | 9,440.00 | 9,300.00 | 9,390.00 | 9,390.00 | 60,400 |
| 28 mar 2024 | 9,280.00 | 9,510.00 | 9,240.00 | 9,390.00 | 9,390.00 | 212,500 |
| 28 mar 2024 | 82.5 Dividendo | |||||
| 27 mar 2024 | 9,530.00 | 9,560.00 | 9,330.00 | 9,360.00 | 9,277.50 | 130,900 |
| 26 mar 2024 | 9,500.00 | 9,570.00 | 9,380.00 | 9,420.00 | 9,336.97 | 106,600 |
| 25 mar 2024 | 9,500.00 | 9,680.00 | 9,410.00 | 9,500.00 | 9,416.27 | 145,900 |
| 22 mar 2024 | 9,330.00 | 9,540.00 | 9,300.00 | 9,540.00 | 9,455.91 | 118,600 |
| 21 mar 2024 | 9,370.00 | 9,520.00 | 9,330.00 | 9,380.00 | 9,297.32 | 161,800 |
| 19 mar 2024 | 9,040.00 | 9,160.00 | 8,990.00 | 9,160.00 | 9,079.26 | 129,300 |
| 18 mar 2024 | 8,890.00 | 9,110.00 | 8,820.00 | 9,110.00 | 9,029.70 | 191,600 |
| 15 mar 2024 | 8,800.00 | 8,800.00 | 8,540.00 | 8,720.00 | 8,643.14 | 453,700 |
| 14 mar 2024 | 8,910.00 | 8,910.00 | 8,540.00 | 8,810.00 | 8,732.35 | 164,400 |
| 13 mar 2024 | 9,010.00 | 9,290.00 | 8,720.00 | 8,810.00 | 8,732.35 | 345,500 |
| 12 mar 2024 | 8,360.00 | 8,590.00 | 8,340.00 | 8,560.00 | 8,484.55 | 155,200 |
| 11 mar 2024 | 8,510.00 | 8,560.00 | 8,310.00 | 8,460.00 | 8,385.43 | 190,100 |
| 08 mar 2024 | 8,640.00 | 8,970.00 | 8,620.00 | 8,780.00 | 8,702.61 | 208,000 |
| 07 mar 2024 | 8,810.00 | 8,920.00 | 8,700.00 | 8,780.00 | 8,702.61 | 245,500 |
| 06 mar 2024 | 8,660.00 | 8,810.00 | 8,560.00 | 8,730.00 | 8,653.05 | 320,400 |
| 05 mar 2024 | 8,500.00 | 8,560.00 | 8,370.00 | 8,490.00 | 8,415.17 | 207,700 |
| 04 mar 2024 | 8,220.00 | 8,430.00 | 8,170.00 | 8,290.00 | 8,216.93 | 194,000 |
| 01 mar 2024 | 7,900.00 | 8,210.00 | 7,880.00 | 8,140.00 | 8,068.25 | 159,300 |
| 29 feb 2024 | 7,950.00 | 7,960.00 | 7,760.00 | 7,880.00 | 7,810.54 | 165,000 |
| 28 feb 2024 | 7,580.00 | 7,960.00 | 7,570.00 | 7,920.00 | 7,850.19 | 243,000 |
| 27 feb 2024 | 7,400.00 | 7,690.00 | 7,390.00 | 7,670.00 | 7,602.40 | 184,600 |
| 26 feb 2024 | 7,500.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,384.33 | 113,400 |
| 22 feb 2024 | 7,200.00 | 7,490.00 | 7,190.00 | 7,450.00 | 7,384.33 | 147,800 |
| 21 feb 2024 | 7,100.00 | 7,190.00 | 7,010.00 | 7,080.00 | 7,017.60 | 114,600 |
| 20 feb 2024 | 7,090.00 | 7,270.00 | 7,060.00 | 7,150.00 | 7,086.98 | 125,300 |
| 19 feb 2024 | 7,080.00 | 7,090.00 | 6,900.00 | 7,070.00 | 7,007.68 | 71,900 |
| 16 feb 2024 | 7,010.00 | 7,110.00 | 6,950.00 | 7,050.00 | 6,987.86 | 112,900 |
| 15 feb 2024 | 6,900.00 | 6,990.00 | 6,890.00 | 6,960.00 | 6,898.65 | 135,000 |
| 14 feb 2024 | 6,740.00 | 6,790.00 | 6,660.00 | 6,710.00 | 6,650.86 | 99,500 |
| 13 feb 2024 | 6,650.00 | 6,840.00 | 6,650.00 | 6,840.00 | 6,779.71 | 185,300 |
| 09 feb 2024 | 6,400.00 | 6,630.00 | 6,360.00 | 6,480.00 | 6,422.88 | 148,300 |
| 08 feb 2024 | 6,410.00 | 6,450.00 | 6,300.00 | 6,450.00 | 6,393.15 | 146,700 |
| 07 feb 2024 | 6,510.00 | 6,550.00 | 6,400.00 | 6,470.00 | 6,412.97 | 108,500 |
| 06 feb 2024 | 6,570.00 | 6,690.00 | 6,480.00 | 6,530.00 | 6,472.44 | 181,800 |
| 05 feb 2024 | 6,610.00 | 6,660.00 | 6,470.00 | 6,620.00 | 6,561.65 | 386,900 |
| 02 feb 2024 | 7,150.00 | 7,200.00 | 7,070.00 | 7,100.00 | 7,037.42 | 158,900 |
| 01 feb 2024 | 6,920.00 | 7,110.00 | 6,920.00 | 7,070.00 | 7,007.68 | 112,500 |
| 31 ene 2024 | 6,960.00 | 7,040.00 | 6,900.00 | 7,040.00 | 6,977.95 | 94,600 |
| 30 ene 2024 | 6,910.00 | 7,030.00 | 6,900.00 | 6,980.00 | 6,918.48 | 79,000 |
| 29 ene 2024 | 6,810.00 | 6,970.00 | 6,770.00 | 6,910.00 | 6,849.09 | 108,000 |
| 26 ene 2024 | 6,980.00 | 7,070.00 | 6,800.00 | 6,800.00 | 6,740.06 | 138,600 |
| 25 ene 2024 | 6,780.00 | 7,010.00 | 6,770.00 | 6,990.00 | 6,928.39 | 112,400 |
| 24 ene 2024 | 6,720.00 | 6,850.00 | 6,690.00 | 6,810.00 | 6,749.98 | 115,100 |
| 23 ene 2024 | 6,720.00 | 6,780.00 | 6,670.00 | 6,690.00 | 6,631.03 | 128,100 |
| 22 ene 2024 | 6,620.00 | 6,690.00 | 6,610.00 | 6,660.00 | 6,601.30 | 62,200 |
| 19 ene 2024 | 6,460.00 | 6,590.00 | 6,460.00 | 6,560.00 | 6,502.18 | 74,400 |
| 18 ene 2024 | 6,280.00 | 6,490.00 | 6,280.00 | 6,400.00 | 6,343.59 | 86,800 |
| 17 ene 2024 | 6,420.00 | 6,530.00 | 6,280.00 | 6,300.00 | 6,244.47 | 122,200 |
| 16 ene 2024 | 6,420.00 | 6,530.00 | 6,340.00 | 6,350.00 | 6,294.03 | 97,400 |
| 15 ene 2024 | 6,420.00 | 6,460.00 | 6,390.00 | 6,450.00 | 6,393.15 | 19,100 |
| 12 ene 2024 | 6,550.00 | 6,570.00 | 6,420.00 | 6,460.00 | 6,403.06 | 76,700 |
| 11 ene 2024 | 6,520.00 | 6,550.00 | 6,500.00 | 6,530.00 | 6,472.44 | 58,800 |
| 10 ene 2024 | 6,410.00 | 6,540.00 | 6,390.00 | 6,480.00 | 6,422.88 | 89,500 |
| 09 ene 2024 | 6,250.00 | 6,410.00 | 6,230.00 | 6,390.00 | 6,333.68 | 111,200 |
| 05 ene 2024 | 6,240.00 | 6,260.00 | 6,200.00 | 6,200.00 | 6,145.35 | 76,400 |
| 04 ene 2024 | 6,350.00 | 6,350.00 | 6,210.00 | 6,230.00 | 6,175.09 | 117,600 |
| 29 dic 2023 | 6,340.00 | 6,470.00 | 6,330.00 | 6,450.00 | 6,393.15 | 127,900 |
| 28 dic 2023 | 6,320.00 | 6,380.00 | 6,290.00 | 6,360.00 | 6,303.94 | 61,100 |
| 27 dic 2023 | 6,190.00 | 6,340.00 | 6,190.00 | 6,320.00 | 6,264.29 | 75,200 |
| 26 dic 2023 | 6,060.00 | 6,200.00 | 6,060.00 | 6,160.00 | 6,105.71 | 58,500 |
| 25 dic 2023 | 6,180.00 | 6,180.00 | 6,090.00 | 6,100.00 | 6,046.23 | 42,500 |
| 22 dic 2023 | 6,070.00 | 6,130.00 | 6,060.00 | 6,110.00 | 6,056.15 | 50,100 |
| 21 dic 2023 | 6,050.00 | 6,100.00 | 6,030.00 | 6,070.00 | 6,016.50 | 66,300 |
| 20 dic 2023 | 6,230.00 | 6,290.00 | 6,110.00 | 6,140.00 | 6,085.88 | 127,400 |
| 19 dic 2023 | 6,180.00 | 6,220.00 | 6,120.00 | 6,190.00 | 6,135.44 | 77,200 |
| 18 dic 2023 | 6,170.00 | 6,250.00 | 6,090.00 | 6,200.00 | 6,145.35 | 108,200 |
| 15 dic 2023 | 6,200.00 | 6,270.00 | 6,200.00 | 6,200.00 | 6,145.35 | 173,500 |
| 14 dic 2023 | 6,210.00 | 6,250.00 | 6,100.00 | 6,140.00 | 6,085.88 | 91,000 |
| 13 dic 2023 | 6,220.00 | 6,250.00 | 6,160.00 | 6,180.00 | 6,125.53 | 77,700 |
| 12 dic 2023 | 6,190.00 | 6,240.00 | 6,140.00 | 6,150.00 | 6,095.79 | 111,100 |
| *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.