U.S. markets closed

Nihon Kohden Corporation (6849.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
4,327.00+11.00 (+0.25%)
Al cierre: 03:15PM JST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20244,310.004,357.004,305.004,327.004,327.00166,200
09 may 20244,309.004,343.004,253.004,316.004,316.00140,300
08 may 20244,245.004,287.004,202.004,268.004,268.00293,600
07 may 20244,322.004,345.004,255.004,279.004,279.00289,200
02 may 20244,300.004,362.004,285.004,345.004,345.0089,800
01 may 20244,243.004,327.004,243.004,318.004,318.00100,300
30 abr 20244,298.004,310.004,240.004,300.004,300.00133,300
26 abr 20244,210.004,297.004,191.004,270.004,270.00238,700
25 abr 20244,270.004,292.004,233.004,238.004,238.00203,100
24 abr 20244,226.004,275.004,211.004,270.004,270.00201,900
23 abr 20244,234.004,311.004,200.004,209.004,209.00301,000
22 abr 20244,230.004,230.004,170.004,185.004,185.00244,000
19 abr 20244,140.004,197.004,088.004,096.004,096.00425,500
18 abr 20244,052.004,157.004,041.004,112.004,112.00299,200
17 abr 20244,182.004,193.004,023.004,023.004,023.00179,000
16 abr 20244,126.004,242.004,107.004,206.004,206.00270,100
15 abr 20244,135.004,168.004,085.004,144.004,144.00253,400
12 abr 20244,090.004,174.004,081.004,156.004,156.00511,700
11 abr 20243,990.004,042.003,988.004,020.004,020.00311,700
10 abr 20243,960.004,010.003,931.003,933.003,933.00170,900
09 abr 20243,912.004,003.003,893.003,967.003,967.00234,300
08 abr 20243,902.003,914.003,868.003,914.003,914.00181,500
05 abr 20243,842.003,901.003,810.003,877.003,877.00215,600
04 abr 20243,906.003,929.003,827.003,851.003,851.00199,800
03 abr 20243,965.004,013.003,828.003,857.003,857.00385,600
02 abr 20243,930.003,979.003,886.003,933.003,933.00309,700
01 abr 20244,036.004,053.003,960.004,000.004,000.00142,300
29 mar 20243,980.003,995.003,956.003,986.003,986.0050,000
28 mar 20243,996.004,057.003,982.004,009.004,009.00181,500
28 mar 202431 Dividendo
27 mar 20243,961.004,046.003,937.004,006.003,975.00245,200
26 mar 20243,924.003,969.003,915.003,961.003,930.3599,700
25 mar 20244,016.004,029.003,932.003,940.003,909.51114,300
22 mar 20244,093.004,099.004,011.004,016.003,984.92117,100
21 mar 20244,063.004,102.004,044.004,097.004,065.30187,600
19 mar 20244,006.004,062.004,001.004,055.004,023.62140,000
18 mar 20243,988.004,047.003,963.004,038.004,006.7592,900
15 mar 20244,030.004,038.003,961.003,988.003,957.14217,600
14 mar 20244,030.004,031.003,970.004,004.003,973.02148,600
13 mar 20244,022.004,038.003,974.004,007.003,975.99286,000
12 mar 20244,080.004,103.003,997.004,092.004,060.33183,000
11 mar 20244,040.004,082.004,016.004,082.004,050.41250,900
08 mar 20244,045.004,102.004,037.004,084.004,052.40245,200
07 mar 20244,100.004,118.004,034.004,115.004,083.16282,100
06 mar 20244,098.004,140.004,090.004,117.004,085.14196,200
05 mar 20244,106.004,179.004,073.004,140.004,107.96152,500
04 mar 20244,180.004,220.004,120.004,139.004,106.97163,300
01 mar 20244,156.004,235.004,147.004,190.004,157.58228,600
29 feb 20244,078.004,162.004,060.004,144.004,111.93372,800
28 feb 20244,100.004,121.004,054.004,058.004,026.60223,100
27 feb 20244,056.004,113.004,034.004,100.004,068.27200,700
26 feb 20244,116.004,151.004,071.004,086.004,054.38199,200
22 feb 20244,116.004,138.004,098.004,128.004,096.06157,200
21 feb 20244,149.004,183.004,102.004,162.004,129.79172,800
20 feb 20244,173.004,187.004,129.004,149.004,116.89127,000
19 feb 20244,155.004,206.004,155.004,182.004,149.64135,600
16 feb 20244,180.004,227.004,108.004,155.004,122.85267,600
15 feb 20244,244.004,263.004,134.004,150.004,117.89248,500
14 feb 20244,248.004,295.004,192.004,192.004,159.56248,600
13 feb 20244,171.004,231.004,118.004,209.004,176.43322,600
09 feb 20244,072.004,212.004,062.004,201.004,168.49300,100
08 feb 20244,030.004,122.003,999.004,091.004,059.34380,300
07 feb 20244,004.004,005.003,895.003,987.003,956.15402,600
06 feb 20244,160.004,195.004,045.004,074.004,042.47422,300
05 feb 20244,365.004,438.004,168.004,207.004,174.44692,700
02 feb 20244,499.004,540.004,491.004,495.004,460.22255,200
01 feb 20244,499.004,519.004,480.004,496.004,461.21173,900
31 ene 20244,474.004,518.004,466.004,509.004,474.11187,300
30 ene 20244,521.004,553.004,505.004,534.004,498.91115,800
29 ene 20244,511.004,555.004,485.004,537.004,501.89150,400
26 ene 20244,491.004,537.004,456.004,456.004,421.52144,100
25 ene 20244,472.004,545.004,472.004,534.004,498.91170,400
24 ene 20244,514.004,538.004,463.004,472.004,437.39209,500
23 ene 20244,585.004,646.004,570.004,584.004,548.53180,000
22 ene 20244,548.004,591.004,531.004,576.004,540.59166,400
19 ene 20244,561.004,581.004,525.004,533.004,497.92218,200
18 ene 20244,560.004,590.004,525.004,555.004,519.75151,400
17 ene 20244,617.004,669.004,584.004,584.004,548.53152,200
16 ene 20244,650.004,664.004,564.004,588.004,552.50252,500
15 ene 20244,650.004,664.004,617.004,625.004,589.2148,100
12 ene 20244,778.004,783.004,661.004,694.004,657.68224,200
11 ene 20244,700.004,750.004,680.004,708.004,671.57240,400
10 ene 20244,554.004,674.004,554.004,664.004,627.91195,100
09 ene 20244,500.004,575.004,500.004,536.004,500.90275,400
05 ene 20244,492.004,539.004,468.004,486.004,451.29322,900
04 ene 20244,323.004,510.004,311.004,492.004,457.24396,200
29 dic 20234,428.004,463.004,402.004,463.004,428.46285,000
28 dic 20234,369.004,398.004,315.004,389.004,355.04448,300
27 dic 20234,290.004,400.004,251.004,400.004,365.95612,700
26 dic 20234,081.004,288.004,027.004,281.004,247.871,269,700
25 dic 20233,797.003,797.003,715.003,728.003,699.1570,200
22 dic 20233,730.003,763.003,724.003,748.003,719.00119,100
21 dic 20233,716.003,749.003,688.003,702.003,673.35147,200
20 dic 20233,744.003,782.003,727.003,757.003,727.93159,300
19 dic 20233,709.003,723.003,665.003,723.003,694.19180,400
18 dic 20233,731.003,753.003,657.003,687.003,658.47210,000
15 dic 20233,720.003,753.003,699.003,747.003,718.00274,100
14 dic 20233,706.003,736.003,689.003,725.003,696.17147,700
13 dic 20233,685.003,708.003,669.003,695.003,666.41138,800
12 dic 20233,650.003,664.003,625.003,639.003,610.84176,200
*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...