Nippon Signal Co., Ltd. (6741.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,062.00 | 1,063.00 | 1,047.00 | 1,053.00 | 1,053.00 | 152,200 |
| 27 jun 2024 | 1,049.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 161,000 |
| 26 jun 2024 | 1,034.00 | 1,049.00 | 1,034.00 | 1,043.00 | 1,043.00 | 118,500 |
| 25 jun 2024 | 1,030.00 | 1,039.00 | 1,027.00 | 1,034.00 | 1,034.00 | 93,200 |
| 24 jun 2024 | 1,018.00 | 1,031.00 | 1,015.00 | 1,028.00 | 1,028.00 | 96,100 |
| 21 jun 2024 | 1,017.00 | 1,022.00 | 1,014.00 | 1,016.00 | 1,016.00 | 110,100 |
| 20 jun 2024 | 1,015.00 | 1,026.00 | 1,012.00 | 1,021.00 | 1,021.00 | 89,100 |
| 19 jun 2024 | 1,002.00 | 1,015.00 | 1,001.00 | 1,014.00 | 1,014.00 | 69,500 |
| 18 jun 2024 | 999.00 | 1,004.00 | 999.00 | 1,003.00 | 1,003.00 | 40,100 |
| 17 jun 2024 | 991.00 | 996.00 | 977.00 | 994.00 | 994.00 | 89,100 |
| 14 jun 2024 | 983.00 | 997.00 | 982.00 | 994.00 | 994.00 | 79,900 |
| 13 jun 2024 | 996.00 | 1,006.00 | 985.00 | 985.00 | 985.00 | 82,200 |
| 12 jun 2024 | 1,002.00 | 1,009.00 | 996.00 | 996.00 | 996.00 | 56,800 |
| 11 jun 2024 | 1,014.00 | 1,021.00 | 1,010.00 | 1,012.00 | 1,012.00 | 39,900 |
| 10 jun 2024 | 1,015.00 | 1,028.00 | 1,015.00 | 1,020.00 | 1,020.00 | 75,200 |
| 07 jun 2024 | 1,019.00 | 1,020.00 | 1,004.00 | 1,012.00 | 1,012.00 | 158,600 |
| 06 jun 2024 | 1,010.00 | 1,012.00 | 999.00 | 1,011.00 | 1,011.00 | 54,300 |
| 05 jun 2024 | 995.00 | 1,010.00 | 993.00 | 1,010.00 | 1,010.00 | 65,000 |
| 04 jun 2024 | 1,004.00 | 1,016.00 | 1,000.00 | 1,010.00 | 1,010.00 | 86,200 |
| 03 jun 2024 | 1,001.00 | 1,008.00 | 997.00 | 1,004.00 | 1,004.00 | 51,700 |
| 31 may 2024 | 992.00 | 1,003.00 | 986.00 | 1,000.00 | 1,000.00 | 94,100 |
| 30 may 2024 | 974.00 | 985.00 | 972.00 | 983.00 | 983.00 | 64,800 |
| 29 may 2024 | 995.00 | 995.00 | 981.00 | 981.00 | 981.00 | 61,300 |
| 28 may 2024 | 1,000.00 | 1,002.00 | 995.00 | 995.00 | 995.00 | 42,200 |
| 27 may 2024 | 1,005.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | 90,300 |
| 24 may 2024 | 991.00 | 1,005.00 | 991.00 | 1,002.00 | 1,002.00 | 107,200 |
| 23 may 2024 | 993.00 | 1,012.00 | 991.00 | 1,002.00 | 1,002.00 | 111,100 |
| 22 may 2024 | 1,000.00 | 1,000.00 | 991.00 | 992.00 | 992.00 | 56,000 |
| 21 may 2024 | 1,010.00 | 1,011.00 | 1,000.00 | 1,000.00 | 1,000.00 | 61,100 |
| 20 may 2024 | 1,003.00 | 1,016.00 | 1,001.00 | 1,010.00 | 1,010.00 | 64,000 |
| 17 may 2024 | 1,017.00 | 1,024.00 | 1,012.00 | 1,015.00 | 1,015.00 | 54,400 |
| 16 may 2024 | 1,044.00 | 1,044.00 | 1,016.00 | 1,018.00 | 1,018.00 | 80,100 |
| 15 may 2024 | 1,040.00 | 1,060.00 | 1,027.00 | 1,052.00 | 1,052.00 | 202,200 |
| 14 may 2024 | 1,016.00 | 1,016.00 | 1,006.00 | 1,008.00 | 1,008.00 | 44,400 |
| 13 may 2024 | 1,006.00 | 1,014.00 | 1,004.00 | 1,012.00 | 1,012.00 | 33,900 |
| 10 may 2024 | 1,015.00 | 1,015.00 | 1,008.00 | 1,010.00 | 1,010.00 | 53,400 |
| 09 may 2024 | 1,006.00 | 1,015.00 | 1,006.00 | 1,013.00 | 1,013.00 | 26,500 |
| 08 may 2024 | 1,015.00 | 1,018.00 | 1,005.00 | 1,006.00 | 1,006.00 | 37,600 |
| 07 may 2024 | 1,024.00 | 1,024.00 | 1,011.00 | 1,015.00 | 1,015.00 | 48,400 |
| 02 may 2024 | 1,019.00 | 1,022.00 | 1,009.00 | 1,010.00 | 1,010.00 | 37,600 |
| 01 may 2024 | 1,017.00 | 1,023.00 | 1,016.00 | 1,020.00 | 1,020.00 | 22,700 |
| 30 abr 2024 | 1,015.00 | 1,023.00 | 1,012.00 | 1,021.00 | 1,021.00 | 42,600 |
| 26 abr 2024 | 1,013.00 | 1,015.00 | 1,001.00 | 1,015.00 | 1,015.00 | 33,500 |
| 25 abr 2024 | 1,016.00 | 1,016.00 | 1,009.00 | 1,009.00 | 1,009.00 | 30,600 |
| 24 abr 2024 | 1,019.00 | 1,023.00 | 1,013.00 | 1,017.00 | 1,017.00 | 39,000 |
| 23 abr 2024 | 1,012.00 | 1,019.00 | 1,010.00 | 1,014.00 | 1,014.00 | 19,700 |
| 22 abr 2024 | 1,010.00 | 1,014.00 | 1,005.00 | 1,010.00 | 1,010.00 | 37,900 |
| 19 abr 2024 | 1,003.00 | 1,006.00 | 984.00 | 996.00 | 996.00 | 81,800 |
| 18 abr 2024 | 998.00 | 1,013.00 | 998.00 | 1,011.00 | 1,011.00 | 32,500 |
| 17 abr 2024 | 1,017.00 | 1,017.00 | 998.00 | 998.00 | 998.00 | 54,700 |
| 16 abr 2024 | 1,028.00 | 1,033.00 | 1,016.00 | 1,019.00 | 1,019.00 | 77,800 |
| 15 abr 2024 | 1,027.00 | 1,036.00 | 1,026.00 | 1,035.00 | 1,035.00 | 38,100 |
| 12 abr 2024 | 1,039.00 | 1,039.00 | 1,027.00 | 1,033.00 | 1,033.00 | 53,900 |
| 11 abr 2024 | 1,016.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,032.00 | 45,700 |
| 10 abr 2024 | 1,023.00 | 1,033.00 | 1,023.00 | 1,027.00 | 1,027.00 | 32,300 |
| 09 abr 2024 | 1,026.00 | 1,028.00 | 1,020.00 | 1,026.00 | 1,026.00 | 37,900 |
| 08 abr 2024 | 1,017.00 | 1,025.00 | 1,016.00 | 1,021.00 | 1,021.00 | 34,300 |
| 05 abr 2024 | 1,008.00 | 1,020.00 | 1,006.00 | 1,015.00 | 1,015.00 | 56,200 |
| 04 abr 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,023.00 | 1,023.00 | 80,200 |
| 03 abr 2024 | 1,010.00 | 1,020.00 | 1,005.00 | 1,020.00 | 1,020.00 | 65,700 |
| 02 abr 2024 | 1,020.00 | 1,023.00 | 1,004.00 | 1,008.00 | 1,008.00 | 56,200 |
| 01 abr 2024 | 1,038.00 | 1,038.00 | 1,024.00 | 1,024.00 | 1,024.00 | 35,200 |
| 29 mar 2024 | 1,032.00 | 1,042.00 | 1,027.00 | 1,034.00 | 1,034.00 | 31,900 |
| 28 mar 2024 | 1,040.00 | 1,043.00 | 1,023.00 | 1,027.00 | 1,027.00 | 82,700 |
| 28 mar 2024 | 24 Dividendo | |||||
| 27 mar 2024 | 1,070.00 | 1,079.00 | 1,060.00 | 1,062.00 | 1,038.00 | 120,500 |
| 26 mar 2024 | 1,052.00 | 1,066.00 | 1,048.00 | 1,062.00 | 1,038.00 | 106,000 |
| 25 mar 2024 | 1,053.00 | 1,059.00 | 1,048.00 | 1,052.00 | 1,028.23 | 90,400 |
| 22 mar 2024 | 1,043.00 | 1,054.00 | 1,039.00 | 1,052.00 | 1,028.23 | 127,900 |
| 21 mar 2024 | 1,025.00 | 1,041.00 | 1,025.00 | 1,038.00 | 1,014.54 | 104,500 |
| 19 mar 2024 | 1,014.00 | 1,021.00 | 1,008.00 | 1,019.00 | 995.97 | 78,400 |
| 18 mar 2024 | 1,011.00 | 1,016.00 | 1,009.00 | 1,014.00 | 991.08 | 84,600 |
| 15 mar 2024 | 990.00 | 1,008.00 | 988.00 | 1,008.00 | 985.22 | 132,300 |
| 14 mar 2024 | 999.00 | 999.00 | 990.00 | 998.00 | 975.45 | 50,700 |
| 13 mar 2024 | 1,002.00 | 1,008.00 | 987.00 | 992.00 | 969.58 | 82,000 |
| 12 mar 2024 | 999.00 | 1,003.00 | 985.00 | 1,003.00 | 980.33 | 44,800 |
| 11 mar 2024 | 999.00 | 1,005.00 | 990.00 | 998.00 | 975.45 | 57,900 |
| 08 mar 2024 | 990.00 | 1,015.00 | 990.00 | 1,012.00 | 989.13 | 151,300 |
| 07 mar 2024 | 1,000.00 | 1,007.00 | 994.00 | 997.00 | 974.47 | 69,500 |
| 06 mar 2024 | 997.00 | 1,007.00 | 996.00 | 1,002.00 | 979.36 | 76,300 |
| 05 mar 2024 | 1,000.00 | 1,008.00 | 994.00 | 1,002.00 | 979.36 | 79,600 |
| 04 mar 2024 | 1,017.00 | 1,017.00 | 1,002.00 | 1,006.00 | 983.27 | 113,700 |
| 01 mar 2024 | 1,018.00 | 1,021.00 | 1,011.00 | 1,011.00 | 988.15 | 61,100 |
| 29 feb 2024 | 1,025.00 | 1,027.00 | 1,016.00 | 1,018.00 | 994.99 | 98,700 |
| 28 feb 2024 | 1,022.00 | 1,032.00 | 1,020.00 | 1,023.00 | 999.88 | 115,900 |
| 27 feb 2024 | 1,017.00 | 1,029.00 | 1,017.00 | 1,022.00 | 998.90 | 115,300 |
| 26 feb 2024 | 1,029.00 | 1,031.00 | 1,016.00 | 1,018.00 | 994.99 | 182,600 |
| 22 feb 2024 | 1,007.00 | 1,030.00 | 1,007.00 | 1,030.00 | 1,006.72 | 618,500 |
| 21 feb 2024 | 973.00 | 975.00 | 967.00 | 971.00 | 949.06 | 69,800 |
| 20 feb 2024 | 967.00 | 976.00 | 967.00 | 973.00 | 951.01 | 81,700 |
| 19 feb 2024 | 953.00 | 966.00 | 951.00 | 965.00 | 943.19 | 84,200 |
| 16 feb 2024 | 948.00 | 956.00 | 943.00 | 949.00 | 927.55 | 102,700 |
| 15 feb 2024 | 959.00 | 960.00 | 936.00 | 940.00 | 918.76 | 129,600 |
| 14 feb 2024 | 960.00 | 966.00 | 950.00 | 955.00 | 933.42 | 106,400 |
| 13 feb 2024 | 950.00 | 959.00 | 950.00 | 959.00 | 937.33 | 143,600 |
| 09 feb 2024 | 945.00 | 952.00 | 941.00 | 949.00 | 927.55 | 134,400 |
| 08 feb 2024 | 954.00 | 954.00 | 941.00 | 942.00 | 920.71 | 268,000 |
| 07 feb 2024 | 951.00 | 959.00 | 938.00 | 955.00 | 933.42 | 276,400 |
| 06 feb 2024 | 968.00 | 968.00 | 955.00 | 962.00 | 940.26 | 96,700 |
| 05 feb 2024 | 963.00 | 969.00 | 961.00 | 966.00 | 944.17 | 133,300 |
| *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.