NEC Corporation (6701.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 12,290.00 | 12,690.00 | 12,260.00 | 12,660.00 | 12,660.00 | 1,219,400 |
| 13 jun 2024 | 12,465.00 | 12,475.00 | 12,180.00 | 12,305.00 | 12,305.00 | 807,100 |
| 12 jun 2024 | 12,250.00 | 12,355.00 | 12,170.00 | 12,310.00 | 12,310.00 | 791,900 |
| 11 jun 2024 | 12,535.00 | 12,555.00 | 12,335.00 | 12,405.00 | 12,405.00 | 986,800 |
| 10 jun 2024 | 12,150.00 | 12,315.00 | 12,120.00 | 12,305.00 | 12,305.00 | 784,900 |
| 07 jun 2024 | 11,900.00 | 12,120.00 | 11,885.00 | 12,100.00 | 12,100.00 | 829,300 |
| 06 jun 2024 | 11,890.00 | 12,060.00 | 11,860.00 | 11,875.00 | 11,875.00 | 989,700 |
| 05 jun 2024 | 11,820.00 | 11,875.00 | 11,590.00 | 11,615.00 | 11,615.00 | 625,400 |
| 04 jun 2024 | 11,740.00 | 11,775.00 | 11,535.00 | 11,675.00 | 11,675.00 | 873,800 |
| 03 jun 2024 | 11,820.00 | 11,820.00 | 11,555.00 | 11,640.00 | 11,640.00 | 704,800 |
| 31 may 2024 | 11,305.00 | 11,625.00 | 11,305.00 | 11,625.00 | 11,625.00 | 1,726,400 |
| 30 may 2024 | 11,360.00 | 11,395.00 | 11,155.00 | 11,280.00 | 11,280.00 | 1,232,800 |
| 29 may 2024 | 11,905.00 | 11,975.00 | 11,590.00 | 11,590.00 | 11,590.00 | 844,000 |
| 28 may 2024 | 11,885.00 | 12,020.00 | 11,815.00 | 11,940.00 | 11,940.00 | 941,000 |
| 27 may 2024 | 11,640.00 | 11,920.00 | 11,615.00 | 11,910.00 | 11,910.00 | 922,400 |
| 24 may 2024 | 11,305.00 | 11,635.00 | 11,260.00 | 11,525.00 | 11,525.00 | 863,900 |
| 23 may 2024 | 11,310.00 | 11,480.00 | 11,250.00 | 11,475.00 | 11,475.00 | 724,400 |
| 22 may 2024 | 11,350.00 | 11,355.00 | 11,175.00 | 11,200.00 | 11,200.00 | 647,200 |
| 21 may 2024 | 10,995.00 | 11,205.00 | 10,995.00 | 11,160.00 | 11,160.00 | 855,400 |
| 20 may 2024 | 10,930.00 | 11,100.00 | 10,880.00 | 11,050.00 | 11,050.00 | 858,400 |
| 17 may 2024 | 10,905.00 | 11,080.00 | 10,900.00 | 10,965.00 | 10,965.00 | 690,100 |
| 16 may 2024 | 11,005.00 | 11,115.00 | 10,945.00 | 11,005.00 | 11,005.00 | 919,300 |
| 15 may 2024 | 11,030.00 | 11,055.00 | 10,890.00 | 10,955.00 | 10,955.00 | 740,100 |
| 14 may 2024 | 10,825.00 | 10,895.00 | 10,710.00 | 10,865.00 | 10,865.00 | 732,900 |
| 13 may 2024 | 10,670.00 | 10,815.00 | 10,605.00 | 10,770.00 | 10,770.00 | 627,400 |
| 10 may 2024 | 10,930.00 | 11,035.00 | 10,675.00 | 10,725.00 | 10,725.00 | 986,900 |
| 09 may 2024 | 10,885.00 | 10,940.00 | 10,795.00 | 10,805.00 | 10,805.00 | 826,300 |
| 08 may 2024 | 11,335.00 | 11,380.00 | 10,860.00 | 10,875.00 | 10,875.00 | 1,477,800 |
| 07 may 2024 | 11,450.00 | 11,470.00 | 11,260.00 | 11,400.00 | 11,400.00 | 874,400 |
| 02 may 2024 | 11,260.00 | 11,265.00 | 11,040.00 | 11,170.00 | 11,170.00 | 735,800 |
| 01 may 2024 | 11,210.00 | 11,365.00 | 11,130.00 | 11,195.00 | 11,195.00 | 915,300 |
| 30 abr 2024 | 10,945.00 | 11,520.00 | 10,815.00 | 11,500.00 | 11,500.00 | 1,727,900 |
| 26 abr 2024 | 10,880.00 | 11,040.00 | 10,760.00 | 10,945.00 | 10,945.00 | 1,198,400 |
| 25 abr 2024 | 10,980.00 | 11,005.00 | 10,730.00 | 10,750.00 | 10,750.00 | 729,000 |
| 24 abr 2024 | 10,890.00 | 11,050.00 | 10,845.00 | 11,020.00 | 11,020.00 | 900,700 |
| 23 abr 2024 | 11,040.00 | 11,070.00 | 10,665.00 | 10,775.00 | 10,775.00 | 849,400 |
| 22 abr 2024 | 10,585.00 | 10,970.00 | 10,570.00 | 10,740.00 | 10,740.00 | 901,700 |
| 19 abr 2024 | 10,830.00 | 11,000.00 | 10,470.00 | 10,780.00 | 10,780.00 | 1,429,100 |
| 18 abr 2024 | 11,005.00 | 11,040.00 | 10,745.00 | 10,955.00 | 10,955.00 | 926,000 |
| 17 abr 2024 | 11,090.00 | 11,175.00 | 10,845.00 | 11,050.00 | 11,050.00 | 994,800 |
| 16 abr 2024 | 11,375.00 | 11,415.00 | 10,960.00 | 11,015.00 | 11,015.00 | 1,159,600 |
| 15 abr 2024 | 11,335.00 | 11,495.00 | 11,285.00 | 11,475.00 | 11,475.00 | 668,800 |
| 12 abr 2024 | 11,660.00 | 11,675.00 | 11,485.00 | 11,585.00 | 11,585.00 | 764,400 |
| 11 abr 2024 | 11,295.00 | 11,510.00 | 11,245.00 | 11,500.00 | 11,500.00 | 685,300 |
| 10 abr 2024 | 11,400.00 | 11,490.00 | 11,320.00 | 11,370.00 | 11,370.00 | 603,100 |
| 09 abr 2024 | 11,520.00 | 11,560.00 | 11,270.00 | 11,350.00 | 11,350.00 | 825,800 |
| 08 abr 2024 | 11,270.00 | 11,295.00 | 11,115.00 | 11,220.00 | 11,220.00 | 644,000 |
| 05 abr 2024 | 10,985.00 | 11,135.00 | 10,910.00 | 11,055.00 | 11,055.00 | 704,800 |
| 04 abr 2024 | 11,135.00 | 11,240.00 | 11,075.00 | 11,100.00 | 11,100.00 | 866,800 |
| 03 abr 2024 | 10,870.00 | 10,985.00 | 10,820.00 | 10,875.00 | 10,875.00 | 1,040,100 |
| 02 abr 2024 | 10,705.00 | 10,955.00 | 10,670.00 | 10,950.00 | 10,950.00 | 812,100 |
| 01 abr 2024 | 10,985.00 | 11,020.00 | 10,625.00 | 10,655.00 | 10,655.00 | 964,000 |
| 29 mar 2024 | 11,080.00 | 11,100.00 | 10,885.00 | 10,965.00 | 10,965.00 | 320,400 |
| 28 mar 2024 | 10,915.00 | 11,185.00 | 10,910.00 | 11,015.00 | 11,015.00 | 1,276,900 |
| 28 mar 2024 | 60 Dividendo | |||||
| 27 mar 2024 | 10,985.00 | 11,100.00 | 10,895.00 | 11,020.00 | 10,960.00 | 983,400 |
| 26 mar 2024 | 11,010.00 | 11,075.00 | 10,840.00 | 10,915.00 | 10,855.57 | 1,001,000 |
| 25 mar 2024 | 11,275.00 | 11,350.00 | 11,020.00 | 11,025.00 | 10,964.97 | 856,600 |
| 22 mar 2024 | 11,255.00 | 11,420.00 | 11,185.00 | 11,275.00 | 11,213.61 | 885,100 |
| 21 mar 2024 | 11,050.00 | 11,320.00 | 11,040.00 | 11,290.00 | 11,228.53 | 1,819,300 |
| 19 mar 2024 | 10,945.00 | 10,945.00 | 10,640.00 | 10,835.00 | 10,776.01 | 1,165,400 |
| 18 mar 2024 | 10,620.00 | 10,955.00 | 10,580.00 | 10,955.00 | 10,895.35 | 1,003,700 |
| 15 mar 2024 | 10,755.00 | 10,990.00 | 10,660.00 | 10,830.00 | 10,771.03 | 2,712,400 |
| 14 mar 2024 | 10,395.00 | 10,710.00 | 10,355.00 | 10,665.00 | 10,606.93 | 2,356,700 |
| 13 mar 2024 | 10,095.00 | 10,350.00 | 10,025.00 | 10,325.00 | 10,268.78 | 1,587,600 |
| 12 mar 2024 | 9,771.00 | 9,950.00 | 9,683.00 | 9,942.00 | 9,887.87 | 857,600 |
| 11 mar 2024 | 10,020.00 | 10,085.00 | 9,731.00 | 9,921.00 | 9,866.98 | 1,104,000 |
| 08 mar 2024 | 10,320.00 | 10,400.00 | 10,230.00 | 10,230.00 | 10,174.30 | 957,800 |
| 07 mar 2024 | 10,415.00 | 10,590.00 | 10,310.00 | 10,325.00 | 10,268.78 | 1,152,800 |
| 06 mar 2024 | 10,185.00 | 10,195.00 | 10,050.00 | 10,180.00 | 10,124.57 | 828,800 |
| 05 mar 2024 | 10,105.00 | 10,275.00 | 10,050.00 | 10,260.00 | 10,204.14 | 682,100 |
| 04 mar 2024 | 10,355.00 | 10,380.00 | 10,160.00 | 10,195.00 | 10,139.49 | 890,300 |
| 01 mar 2024 | 10,140.00 | 10,340.00 | 10,100.00 | 10,335.00 | 10,278.73 | 934,400 |
| 29 feb 2024 | 9,875.00 | 10,150.00 | 9,859.00 | 10,090.00 | 10,035.06 | 1,779,500 |
| 28 feb 2024 | 10,110.00 | 10,120.00 | 9,841.00 | 9,905.00 | 9,851.07 | 1,403,000 |
| 27 feb 2024 | 10,245.00 | 10,305.00 | 10,070.00 | 10,110.00 | 10,054.96 | 837,100 |
| 26 feb 2024 | 10,135.00 | 10,315.00 | 10,075.00 | 10,245.00 | 10,189.22 | 2,019,400 |
| 22 feb 2024 | 9,761.00 | 9,948.00 | 9,700.00 | 9,882.00 | 9,828.20 | 1,218,700 |
| 21 feb 2024 | 9,621.00 | 9,773.00 | 9,600.00 | 9,680.00 | 9,627.30 | 740,200 |
| 20 feb 2024 | 9,995.00 | 10,010.00 | 9,754.00 | 9,754.00 | 9,700.89 | 1,121,900 |
| 19 feb 2024 | 9,872.00 | 9,996.00 | 9,850.00 | 9,958.00 | 9,903.78 | 812,400 |
| 16 feb 2024 | 9,714.00 | 9,999.00 | 9,688.00 | 9,878.00 | 9,824.22 | 1,147,400 |
| 15 feb 2024 | 9,801.00 | 9,839.00 | 9,563.00 | 9,635.00 | 9,582.54 | 965,500 |
| 14 feb 2024 | 9,600.00 | 9,988.00 | 9,505.00 | 9,725.00 | 9,672.05 | 2,058,500 |
| 13 feb 2024 | 9,520.00 | 9,699.00 | 9,480.00 | 9,664.00 | 9,611.38 | 1,090,900 |
| 09 feb 2024 | 9,473.00 | 9,595.00 | 9,425.00 | 9,493.00 | 9,441.31 | 814,700 |
| 08 feb 2024 | 9,520.00 | 9,520.00 | 9,380.00 | 9,474.00 | 9,422.42 | 1,203,300 |
| 07 feb 2024 | 9,472.00 | 9,540.00 | 9,375.00 | 9,464.00 | 9,412.47 | 873,300 |
| 06 feb 2024 | 9,600.00 | 9,670.00 | 9,369.00 | 9,369.00 | 9,317.99 | 1,329,500 |
| 05 feb 2024 | 9,788.00 | 9,797.00 | 9,563.00 | 9,653.00 | 9,600.44 | 947,700 |
| 02 feb 2024 | 9,688.00 | 9,827.00 | 9,654.00 | 9,758.00 | 9,704.87 | 1,139,500 |
| 01 feb 2024 | 9,550.00 | 9,711.00 | 9,421.00 | 9,583.00 | 9,530.82 | 1,848,700 |
| 31 ene 2024 | 9,203.00 | 9,715.00 | 9,145.00 | 9,700.00 | 9,647.19 | 2,914,000 |
| 30 ene 2024 | 9,289.00 | 9,289.00 | 9,016.00 | 9,097.00 | 9,047.47 | 2,608,200 |
| 29 ene 2024 | 9,310.00 | 9,366.00 | 9,220.00 | 9,289.00 | 9,238.42 | 1,335,000 |
| 26 ene 2024 | 9,290.00 | 9,300.00 | 9,201.00 | 9,262.00 | 9,211.57 | 1,442,600 |
| 25 ene 2024 | 9,318.00 | 9,424.00 | 9,260.00 | 9,380.00 | 9,328.93 | 1,135,300 |
| 24 ene 2024 | 9,394.00 | 9,394.00 | 9,152.00 | 9,243.00 | 9,192.67 | 1,365,900 |
| 23 ene 2024 | 9,400.00 | 9,468.00 | 9,330.00 | 9,410.00 | 9,358.77 | 891,900 |
| 22 ene 2024 | 9,259.00 | 9,451.00 | 9,232.00 | 9,445.00 | 9,393.58 | 1,153,600 |
| *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.