HORIBA, Ltd. (6856.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12,570.00 | 13,020.00 | 12,500.00 | 12,980.00 | 12,980.00 | 546,900 |
| 27 jun 2024 | 12,175.00 | 12,710.00 | 12,170.00 | 12,330.00 | 12,330.00 | 626,100 |
| 27 jun 2024 | 80 Dividendo | |||||
| 26 jun 2024 | 11,965.00 | 12,095.00 | 11,895.00 | 12,065.00 | 11,985.00 | 212,600 |
| 25 jun 2024 | 11,855.00 | 12,070.00 | 11,800.00 | 12,035.00 | 11,955.20 | 190,000 |
| 24 jun 2024 | 11,820.00 | 11,960.00 | 11,770.00 | 11,855.00 | 11,776.39 | 140,800 |
| 21 jun 2024 | 11,995.00 | 11,995.00 | 11,755.00 | 11,770.00 | 11,691.96 | 260,300 |
| 20 jun 2024 | 11,530.00 | 11,985.00 | 11,490.00 | 11,965.00 | 11,885.66 | 221,500 |
| 19 jun 2024 | 11,755.00 | 11,815.00 | 11,500.00 | 11,615.00 | 11,537.98 | 198,700 |
| 18 jun 2024 | 11,865.00 | 12,015.00 | 11,805.00 | 11,870.00 | 11,791.29 | 200,500 |
| 17 jun 2024 | 11,985.00 | 11,985.00 | 11,720.00 | 11,750.00 | 11,672.09 | 191,400 |
| 14 jun 2024 | 11,880.00 | 12,250.00 | 11,825.00 | 12,165.00 | 12,084.34 | 308,900 |
| 13 jun 2024 | 12,365.00 | 12,380.00 | 12,015.00 | 12,060.00 | 11,980.03 | 181,900 |
| 12 jun 2024 | 12,255.00 | 12,270.00 | 12,085.00 | 12,115.00 | 12,034.67 | 159,500 |
| 11 jun 2024 | 12,555.00 | 12,560.00 | 12,285.00 | 12,340.00 | 12,258.18 | 179,500 |
| 10 jun 2024 | 12,195.00 | 12,460.00 | 12,170.00 | 12,455.00 | 12,372.41 | 179,000 |
| 07 jun 2024 | 12,275.00 | 12,320.00 | 11,945.00 | 12,050.00 | 11,970.10 | 195,200 |
| 06 jun 2024 | 12,390.00 | 12,430.00 | 12,150.00 | 12,255.00 | 12,173.74 | 186,700 |
| 05 jun 2024 | 12,240.00 | 12,305.00 | 12,090.00 | 12,160.00 | 12,079.37 | 185,300 |
| 04 jun 2024 | 12,675.00 | 12,745.00 | 12,300.00 | 12,360.00 | 12,278.04 | 236,800 |
| 03 jun 2024 | 12,740.00 | 12,845.00 | 12,590.00 | 12,790.00 | 12,705.19 | 330,800 |
| 31 may 2024 | 12,095.00 | 12,510.00 | 12,050.00 | 12,480.00 | 12,397.25 | 484,100 |
| 30 may 2024 | 12,025.00 | 12,310.00 | 11,925.00 | 12,220.00 | 12,138.97 | 468,500 |
| 29 may 2024 | 12,175.00 | 12,915.00 | 12,165.00 | 12,450.00 | 12,367.45 | 543,800 |
| 28 may 2024 | 13,150.00 | 13,215.00 | 13,020.00 | 13,065.00 | 12,978.37 | 197,500 |
| 27 may 2024 | 12,945.00 | 13,245.00 | 12,850.00 | 13,155.00 | 13,067.77 | 250,200 |
| 24 may 2024 | 13,080.00 | 13,135.00 | 12,905.00 | 12,995.00 | 12,908.83 | 284,300 |
| 23 may 2024 | 13,320.00 | 13,320.00 | 12,975.00 | 13,195.00 | 13,107.51 | 292,700 |
| 22 may 2024 | 13,440.00 | 13,440.00 | 13,075.00 | 13,145.00 | 13,057.84 | 333,200 |
| 21 may 2024 | 13,960.00 | 14,130.00 | 13,530.00 | 13,640.00 | 13,549.56 | 264,400 |
| 20 may 2024 | 13,680.00 | 13,870.00 | 13,430.00 | 13,825.00 | 13,733.33 | 206,300 |
| 17 may 2024 | 13,580.00 | 13,815.00 | 13,435.00 | 13,690.00 | 13,599.22 | 256,000 |
| 16 may 2024 | 13,240.00 | 13,735.00 | 13,045.00 | 13,735.00 | 13,643.93 | 557,400 |
| 15 may 2024 | 13,650.00 | 14,525.00 | 13,000.00 | 13,035.00 | 12,948.57 | 965,100 |
| 14 may 2024 | 16,175.00 | 16,225.00 | 15,415.00 | 15,650.00 | 15,546.23 | 340,400 |
| 13 may 2024 | 15,650.00 | 16,115.00 | 15,600.00 | 16,080.00 | 15,973.38 | 234,100 |
| 10 may 2024 | 15,715.00 | 15,940.00 | 15,515.00 | 15,640.00 | 15,536.29 | 220,100 |
| 09 may 2024 | 15,595.00 | 16,180.00 | 15,555.00 | 15,735.00 | 15,630.67 | 277,900 |
| 08 may 2024 | 15,500.00 | 15,575.00 | 15,210.00 | 15,510.00 | 15,407.16 | 160,400 |
| 07 may 2024 | 15,510.00 | 15,615.00 | 15,320.00 | 15,500.00 | 15,397.22 | 186,800 |
| 02 may 2024 | 15,250.00 | 15,335.00 | 15,060.00 | 15,285.00 | 15,183.65 | 99,500 |
| 01 may 2024 | 15,265.00 | 15,460.00 | 15,125.00 | 15,250.00 | 15,148.88 | 133,300 |
| 30 abr 2024 | 15,085.00 | 15,500.00 | 14,805.00 | 15,500.00 | 15,397.22 | 323,700 |
| 26 abr 2024 | 14,690.00 | 14,850.00 | 14,470.00 | 14,785.00 | 14,686.96 | 177,000 |
| 25 abr 2024 | 14,800.00 | 14,960.00 | 14,415.00 | 14,510.00 | 14,413.79 | 245,300 |
| 24 abr 2024 | 14,650.00 | 15,075.00 | 14,520.00 | 15,015.00 | 14,915.44 | 277,400 |
| 23 abr 2024 | 14,635.00 | 14,780.00 | 14,185.00 | 14,350.00 | 14,254.85 | 172,800 |
| 22 abr 2024 | 14,200.00 | 14,395.00 | 13,970.00 | 14,335.00 | 14,239.95 | 310,100 |
| 19 abr 2024 | 14,860.00 | 14,925.00 | 14,130.00 | 14,315.00 | 14,220.08 | 431,500 |
| 18 abr 2024 | 14,870.00 | 15,385.00 | 14,535.00 | 15,320.00 | 15,218.42 | 377,700 |
| 17 abr 2024 | 15,350.00 | 15,490.00 | 14,885.00 | 15,270.00 | 15,168.75 | 395,600 |
| 16 abr 2024 | 15,735.00 | 16,055.00 | 15,365.00 | 15,535.00 | 15,431.99 | 440,100 |
| 15 abr 2024 | 15,665.00 | 15,925.00 | 15,495.00 | 15,925.00 | 15,819.41 | 208,800 |
| 12 abr 2024 | 15,800.00 | 16,160.00 | 15,795.00 | 16,015.00 | 15,908.81 | 384,100 |
| 11 abr 2024 | 15,415.00 | 15,785.00 | 15,350.00 | 15,680.00 | 15,576.03 | 146,600 |
| 10 abr 2024 | 15,350.00 | 15,710.00 | 15,315.00 | 15,620.00 | 15,516.43 | 250,500 |
| 09 abr 2024 | 14,980.00 | 15,255.00 | 14,965.00 | 15,255.00 | 15,153.85 | 211,400 |
| 08 abr 2024 | 14,950.00 | 15,075.00 | 14,680.00 | 14,885.00 | 14,786.30 | 250,200 |
| 05 abr 2024 | 15,350.00 | 15,405.00 | 14,790.00 | 14,830.00 | 14,731.67 | 265,400 |
| 04 abr 2024 | 15,480.00 | 15,790.00 | 15,420.00 | 15,715.00 | 15,610.80 | 189,100 |
| 03 abr 2024 | 15,025.00 | 15,400.00 | 14,930.00 | 15,245.00 | 15,143.91 | 238,500 |
| 02 abr 2024 | 15,550.00 | 15,715.00 | 15,375.00 | 15,615.00 | 15,511.46 | 202,700 |
| 01 abr 2024 | 15,960.00 | 16,000.00 | 15,285.00 | 15,300.00 | 15,198.55 | 195,900 |
| 29 mar 2024 | 15,895.00 | 16,010.00 | 15,660.00 | 15,990.00 | 15,883.97 | 143,400 |
| 28 mar 2024 | 15,830.00 | 15,995.00 | 15,565.00 | 15,635.00 | 15,531.33 | 199,000 |
| 27 mar 2024 | 16,000.00 | 16,180.00 | 15,805.00 | 16,065.00 | 15,958.48 | 196,800 |
| 26 mar 2024 | 15,600.00 | 15,940.00 | 15,535.00 | 15,920.00 | 15,814.44 | 143,600 |
| 25 mar 2024 | 15,895.00 | 15,925.00 | 15,595.00 | 15,655.00 | 15,551.20 | 183,600 |
| 22 mar 2024 | 15,850.00 | 16,095.00 | 15,610.00 | 15,830.00 | 15,725.04 | 417,500 |
| 21 mar 2024 | 15,540.00 | 15,685.00 | 15,360.00 | 15,625.00 | 15,521.39 | 233,600 |
| 19 mar 2024 | 15,140.00 | 15,375.00 | 15,065.00 | 15,360.00 | 15,258.15 | 354,200 |
| 18 mar 2024 | 14,660.00 | 15,225.00 | 14,590.00 | 15,225.00 | 15,124.05 | 230,400 |
| 15 mar 2024 | 14,605.00 | 14,680.00 | 14,385.00 | 14,660.00 | 14,562.79 | 429,500 |
| 14 mar 2024 | 14,890.00 | 14,890.00 | 14,290.00 | 14,695.00 | 14,597.56 | 320,300 |
| 13 mar 2024 | 15,270.00 | 15,380.00 | 14,535.00 | 14,890.00 | 14,791.27 | 436,400 |
| 12 mar 2024 | 14,565.00 | 14,860.00 | 14,275.00 | 14,860.00 | 14,761.47 | 287,900 |
| 11 mar 2024 | 14,700.00 | 15,020.00 | 14,540.00 | 14,760.00 | 14,662.13 | 362,200 |
| 08 mar 2024 | 14,980.00 | 15,760.00 | 14,945.00 | 15,475.00 | 15,372.39 | 349,800 |
| 07 mar 2024 | 15,640.00 | 15,800.00 | 15,105.00 | 15,295.00 | 15,193.58 | 324,100 |
| 06 mar 2024 | 15,090.00 | 15,765.00 | 15,080.00 | 15,655.00 | 15,551.20 | 333,400 |
| 05 mar 2024 | 14,905.00 | 15,390.00 | 14,865.00 | 15,375.00 | 15,273.05 | 293,500 |
| 04 mar 2024 | 15,085.00 | 15,160.00 | 14,760.00 | 14,760.00 | 14,662.13 | 211,700 |
| 01 mar 2024 | 14,605.00 | 14,990.00 | 14,570.00 | 14,925.00 | 14,826.04 | 196,900 |
| 29 feb 2024 | 14,640.00 | 14,710.00 | 14,510.00 | 14,605.00 | 14,508.16 | 265,900 |
| 28 feb 2024 | 14,440.00 | 14,575.00 | 14,360.00 | 14,465.00 | 14,369.09 | 211,300 |
| 27 feb 2024 | 15,030.00 | 15,060.00 | 14,460.00 | 14,600.00 | 14,503.19 | 341,800 |
| 26 feb 2024 | 14,405.00 | 14,895.00 | 14,385.00 | 14,830.00 | 14,731.67 | 297,500 |
| 22 feb 2024 | 14,220.00 | 14,750.00 | 14,025.00 | 14,705.00 | 14,607.49 | 446,400 |
| 21 feb 2024 | 13,800.00 | 14,125.00 | 13,725.00 | 13,965.00 | 13,872.40 | 297,600 |
| 20 feb 2024 | 14,160.00 | 14,350.00 | 13,865.00 | 13,945.00 | 13,852.53 | 410,200 |
| 19 feb 2024 | 14,250.00 | 14,345.00 | 14,000.00 | 14,130.00 | 14,036.31 | 604,800 |
| 16 feb 2024 | 15,465.00 | 15,675.00 | 14,415.00 | 14,505.00 | 14,408.82 | 984,900 |
| 15 feb 2024 | 15,980.00 | 15,980.00 | 15,005.00 | 15,170.00 | 15,069.41 | 898,800 |
| 14 feb 2024 | 12,555.00 | 13,010.00 | 12,550.00 | 12,980.00 | 12,893.93 | 292,500 |
| 13 feb 2024 | 12,560.00 | 12,860.00 | 12,500.00 | 12,855.00 | 12,769.76 | 296,700 |
| 09 feb 2024 | 12,500.00 | 12,665.00 | 12,390.00 | 12,455.00 | 12,372.41 | 164,700 |
| 08 feb 2024 | 12,430.00 | 12,515.00 | 12,305.00 | 12,500.00 | 12,417.12 | 176,900 |
| 07 feb 2024 | 12,245.00 | 12,430.00 | 12,205.00 | 12,365.00 | 12,283.01 | 196,100 |
| 06 feb 2024 | 12,330.00 | 12,520.00 | 12,275.00 | 12,355.00 | 12,273.08 | 167,100 |
| 05 feb 2024 | 12,455.00 | 12,525.00 | 12,215.00 | 12,290.00 | 12,208.51 | 216,100 |
| *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.