OSG Corporation Co., Ltd. (6757.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 887.00 | 887.00 | 878.00 | 884.00 | 884.00 | 3,700 |
| 08 may 2024 | 887.00 | 887.00 | 875.00 | 879.00 | 879.00 | 7,300 |
| 07 may 2024 | 878.00 | 887.00 | 878.00 | 883.00 | 883.00 | 5,900 |
| 02 may 2024 | 875.00 | 882.00 | 874.00 | 877.00 | 877.00 | 7,600 |
| 01 may 2024 | 868.00 | 882.00 | 868.00 | 874.00 | 874.00 | 5,500 |
| 30 abr 2024 | 863.00 | 866.00 | 860.00 | 866.00 | 866.00 | 6,200 |
| 26 abr 2024 | 863.00 | 867.00 | 863.00 | 864.00 | 864.00 | 1,200 |
| 25 abr 2024 | 869.00 | 869.00 | 860.00 | 868.00 | 868.00 | 3,700 |
| 24 abr 2024 | 864.00 | 869.00 | 859.00 | 869.00 | 869.00 | 5,800 |
| 23 abr 2024 | 853.00 | 864.00 | 853.00 | 864.00 | 864.00 | 7,900 |
| 22 abr 2024 | 864.00 | 864.00 | 850.00 | 858.00 | 858.00 | 4,200 |
| 19 abr 2024 | 877.00 | 877.00 | 840.00 | 860.00 | 860.00 | 17,700 |
| 18 abr 2024 | 879.00 | 879.00 | 875.00 | 877.00 | 877.00 | 2,800 |
| 17 abr 2024 | 891.00 | 891.00 | 860.00 | 879.00 | 879.00 | 10,000 |
| 16 abr 2024 | 904.00 | 904.00 | 890.00 | 890.00 | 890.00 | 7,500 |
| 15 abr 2024 | 904.00 | 906.00 | 898.00 | 898.00 | 898.00 | 3,200 |
| 12 abr 2024 | 905.00 | 909.00 | 901.00 | 901.00 | 901.00 | 4,800 |
| 11 abr 2024 | 902.00 | 906.00 | 895.00 | 905.00 | 905.00 | 11,400 |
| 10 abr 2024 | 902.00 | 906.00 | 898.00 | 902.00 | 902.00 | 10,000 |
| 09 abr 2024 | 896.00 | 902.00 | 896.00 | 902.00 | 902.00 | 2,100 |
| 08 abr 2024 | 899.00 | 902.00 | 894.00 | 900.00 | 900.00 | 1,900 |
| 05 abr 2024 | 895.00 | 895.00 | 891.00 | 895.00 | 895.00 | 3,800 |
| 04 abr 2024 | 907.00 | 908.00 | 890.00 | 893.00 | 893.00 | 3,500 |
| 03 abr 2024 | 906.00 | 906.00 | 891.00 | 899.00 | 899.00 | 4,200 |
| 02 abr 2024 | 912.00 | 912.00 | 895.00 | 907.00 | 907.00 | 10,000 |
| 01 abr 2024 | 920.00 | 920.00 | 907.00 | 908.00 | 908.00 | 3,300 |
| 29 mar 2024 | 903.00 | 911.00 | 903.00 | 906.00 | 906.00 | 900 |
| 28 mar 2024 | 911.00 | 913.00 | 900.00 | 902.00 | 902.00 | 4,700 |
| 27 mar 2024 | 898.00 | 911.00 | 896.00 | 911.00 | 911.00 | 10,300 |
| 26 mar 2024 | 904.00 | 905.00 | 897.00 | 897.00 | 897.00 | 13,400 |
| 25 mar 2024 | 909.00 | 917.00 | 900.00 | 903.00 | 903.00 | 21,200 |
| 22 mar 2024 | 905.00 | 919.00 | 904.00 | 912.00 | 912.00 | 21,600 |
| 21 mar 2024 | 913.00 | 920.00 | 905.00 | 907.00 | 907.00 | 37,200 |
| 19 mar 2024 | 925.00 | 925.00 | 908.00 | 916.00 | 916.00 | 15,400 |
| 18 mar 2024 | 896.00 | 934.00 | 895.00 | 934.00 | 934.00 | 44,400 |
| 15 mar 2024 | 908.00 | 919.00 | 887.00 | 890.00 | 890.00 | 39,300 |
| 14 mar 2024 | 917.00 | 927.00 | 911.00 | 914.00 | 914.00 | 7,800 |
| 13 mar 2024 | 942.00 | 950.00 | 917.00 | 924.00 | 924.00 | 8,600 |
| 12 mar 2024 | 924.00 | 941.00 | 922.00 | 933.00 | 933.00 | 15,200 |
| 11 mar 2024 | 952.00 | 952.00 | 922.00 | 924.00 | 924.00 | 10,300 |
| 08 mar 2024 | 959.00 | 965.00 | 942.00 | 949.00 | 949.00 | 14,400 |
| 07 mar 2024 | 951.00 | 965.00 | 935.00 | 958.00 | 958.00 | 20,700 |
| 06 mar 2024 | 948.00 | 959.00 | 940.00 | 952.00 | 952.00 | 15,300 |
| 05 mar 2024 | 930.00 | 948.00 | 924.00 | 948.00 | 948.00 | 14,500 |
| 04 mar 2024 | 925.00 | 959.00 | 925.00 | 932.00 | 932.00 | 27,900 |
| 01 mar 2024 | 933.00 | 960.00 | 910.00 | 935.00 | 935.00 | 39,600 |
| 29 feb 2024 | 946.00 | 948.00 | 928.00 | 941.00 | 941.00 | 13,400 |
| 28 feb 2024 | 950.00 | 960.00 | 944.00 | 953.00 | 953.00 | 6,600 |
| 27 feb 2024 | 950.00 | 965.00 | 950.00 | 960.00 | 960.00 | 19,000 |
| 26 feb 2024 | 947.00 | 966.00 | 939.00 | 946.00 | 946.00 | 19,500 |
| 22 feb 2024 | 946.00 | 949.00 | 930.00 | 932.00 | 932.00 | 13,200 |
| 21 feb 2024 | 955.00 | 970.00 | 928.00 | 945.00 | 945.00 | 39,300 |
| 20 feb 2024 | 948.00 | 961.00 | 938.00 | 958.00 | 958.00 | 22,300 |
| 19 feb 2024 | 930.00 | 949.00 | 930.00 | 945.00 | 945.00 | 21,100 |
| 16 feb 2024 | 900.00 | 936.00 | 900.00 | 934.00 | 934.00 | 25,000 |
| 15 feb 2024 | 918.00 | 918.00 | 896.00 | 899.00 | 899.00 | 37,400 |
| 14 feb 2024 | 912.00 | 929.00 | 901.00 | 921.00 | 921.00 | 22,000 |
| 13 feb 2024 | 917.00 | 923.00 | 902.00 | 905.00 | 905.00 | 18,700 |
| 09 feb 2024 | 928.00 | 943.00 | 914.00 | 915.00 | 915.00 | 31,500 |
| 08 feb 2024 | 923.00 | 937.00 | 905.00 | 933.00 | 933.00 | 28,900 |
| 07 feb 2024 | 901.00 | 927.00 | 901.00 | 920.00 | 920.00 | 41,900 |
| 06 feb 2024 | 930.00 | 930.00 | 894.00 | 897.00 | 897.00 | 74,400 |
| 05 feb 2024 | 930.00 | 946.00 | 915.00 | 937.00 | 937.00 | 86,900 |
| 02 feb 2024 | 960.00 | 971.00 | 934.00 | 938.00 | 938.00 | 97,300 |
| 01 feb 2024 | 1,008.00 | 1,008.00 | 972.00 | 972.00 | 972.00 | 88,200 |
| 31 ene 2024 | 1,080.00 | 1,080.00 | 1,000.00 | 1,022.00 | 1,022.00 | 132,600 |
| 30 ene 2024 | 1,075.00 | 1,114.00 | 1,041.00 | 1,088.00 | 1,088.00 | 223,400 |
| 30 ene 2024 | 40 Dividendo | |||||
| 29 ene 2024 | 1,228.00 | 1,268.00 | 1,214.00 | 1,265.00 | 1,225.00 | 216,000 |
| 26 ene 2024 | 1,204.00 | 1,220.00 | 1,198.00 | 1,220.00 | 1,181.42 | 70,300 |
| 25 ene 2024 | 1,195.00 | 1,205.00 | 1,195.00 | 1,204.00 | 1,165.93 | 73,700 |
| 24 ene 2024 | 1,190.00 | 1,200.00 | 1,185.00 | 1,195.00 | 1,157.21 | 80,500 |
| 23 ene 2024 | 1,195.00 | 1,200.00 | 1,189.00 | 1,190.00 | 1,152.37 | 72,500 |
| 22 ene 2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,192.00 | 1,154.31 | 64,000 |
| 19 ene 2024 | 1,195.00 | 1,206.00 | 1,186.00 | 1,190.00 | 1,152.37 | 104,500 |
| 18 ene 2024 | 1,188.00 | 1,200.00 | 1,176.00 | 1,190.00 | 1,152.37 | 53,100 |
| 17 ene 2024 | 1,158.00 | 1,186.00 | 1,158.00 | 1,175.00 | 1,137.85 | 59,900 |
| 16 ene 2024 | 1,096.00 | 1,170.00 | 1,093.00 | 1,160.00 | 1,123.32 | 48,200 |
| 15 ene 2024 | 1,096.00 | 1,148.00 | 1,093.00 | 1,145.00 | 1,108.79 | 47,600 |
| 12 ene 2024 | 1,130.00 | 1,131.00 | 1,061.00 | 1,091.00 | 1,056.50 | 109,100 |
| 11 ene 2024 | 1,197.00 | 1,197.00 | 1,132.00 | 1,140.00 | 1,103.95 | 57,700 |
| 10 ene 2024 | 1,150.00 | 1,213.00 | 1,131.00 | 1,162.00 | 1,125.26 | 75,900 |
| 09 ene 2024 | 1,078.00 | 1,138.00 | 1,078.00 | 1,126.00 | 1,090.40 | 91,100 |
| 05 ene 2024 | 1,043.00 | 1,079.00 | 1,036.00 | 1,062.00 | 1,028.42 | 47,900 |
| 04 ene 2024 | 1,025.00 | 1,038.00 | 1,022.00 | 1,032.00 | 999.37 | 54,500 |
| 29 dic 2023 | 995.00 | 1,020.00 | 985.00 | 1,020.00 | 987.75 | 63,000 |
| 28 dic 2023 | 960.00 | 1,000.00 | 958.00 | 995.00 | 963.54 | 60,900 |
| 27 dic 2023 | 949.00 | 957.00 | 948.00 | 956.00 | 925.77 | 34,000 |
| 26 dic 2023 | 938.00 | 945.00 | 938.00 | 945.00 | 915.12 | 18,600 |
| 25 dic 2023 | 938.00 | 941.00 | 934.00 | 940.00 | 910.28 | 10,100 |
| 22 dic 2023 | 940.00 | 940.00 | 928.00 | 938.00 | 908.34 | 8,900 |
| 21 dic 2023 | 929.00 | 940.00 | 920.00 | 940.00 | 910.28 | 22,100 |
| 20 dic 2023 | 910.00 | 927.00 | 910.00 | 927.00 | 897.69 | 15,500 |
| 19 dic 2023 | 904.00 | 913.00 | 904.00 | 905.00 | 876.38 | 6,300 |
| 18 dic 2023 | 882.00 | 909.00 | 882.00 | 904.00 | 875.42 | 9,500 |
| 15 dic 2023 | 899.00 | 906.00 | 893.00 | 897.00 | 868.64 | 6,300 |
| 14 dic 2023 | 898.00 | 914.00 | 871.00 | 893.00 | 864.76 | 23,200 |
| 13 dic 2023 | 875.00 | 899.00 | 870.00 | 885.00 | 857.02 | 69,500 |
| 12 dic 2023 | 898.00 | 921.00 | 893.00 | 914.00 | 885.10 | 16,200 |
| 11 dic 2023 | 909.00 | 910.00 | 875.00 | 888.00 | 859.92 | 30,400 |
| *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.