Keyence Corporation (6861.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 70,000.00 | 70,730.00 | 69,690.00 | 70,160.00 | 70,160.00 | 374,400 |
| 09 may 2024 | 70,450.00 | 70,740.00 | 69,650.00 | 69,650.00 | 69,650.00 | 340,400 |
| 08 may 2024 | 70,960.00 | 71,040.00 | 69,910.00 | 70,220.00 | 70,220.00 | 512,300 |
| 07 may 2024 | 70,400.00 | 71,290.00 | 70,210.00 | 71,290.00 | 71,290.00 | 729,200 |
| 02 may 2024 | 69,120.00 | 69,760.00 | 68,770.00 | 69,360.00 | 69,360.00 | 460,200 |
| 01 may 2024 | 69,590.00 | 70,020.00 | 69,060.00 | 69,220.00 | 69,220.00 | 522,300 |
| 30 abr 2024 | 70,800.00 | 70,800.00 | 69,410.00 | 70,300.00 | 70,300.00 | 908,100 |
| 26 abr 2024 | 68,520.00 | 69,690.00 | 67,670.00 | 69,610.00 | 69,610.00 | 1,377,000 |
| 25 abr 2024 | 64,800.00 | 65,090.00 | 63,770.00 | 64,580.00 | 64,580.00 | 554,300 |
| 24 abr 2024 | 64,720.00 | 66,030.00 | 64,600.00 | 65,920.00 | 65,920.00 | 562,900 |
| 23 abr 2024 | 65,720.00 | 65,720.00 | 63,940.00 | 64,370.00 | 64,370.00 | 400,400 |
| 22 abr 2024 | 63,340.00 | 63,730.00 | 62,830.00 | 63,720.00 | 63,720.00 | 451,700 |
| 19 abr 2024 | 63,970.00 | 64,170.00 | 62,080.00 | 62,600.00 | 62,600.00 | 808,700 |
| 18 abr 2024 | 64,470.00 | 65,280.00 | 64,340.00 | 64,970.00 | 64,970.00 | 361,700 |
| 17 abr 2024 | 64,990.00 | 65,130.00 | 63,770.00 | 64,240.00 | 64,240.00 | 442,100 |
| 16 abr 2024 | 63,930.00 | 65,200.00 | 63,600.00 | 65,200.00 | 65,200.00 | 633,400 |
| 15 abr 2024 | 64,500.00 | 64,870.00 | 64,030.00 | 64,700.00 | 64,700.00 | 395,200 |
| 12 abr 2024 | 65,630.00 | 65,740.00 | 64,760.00 | 64,900.00 | 64,900.00 | 458,700 |
| 11 abr 2024 | 64,120.00 | 64,720.00 | 63,830.00 | 64,660.00 | 64,660.00 | 479,000 |
| 10 abr 2024 | 64,590.00 | 65,830.00 | 64,380.00 | 64,970.00 | 64,970.00 | 600,000 |
| 09 abr 2024 | 65,390.00 | 65,470.00 | 64,590.00 | 64,870.00 | 64,870.00 | 649,300 |
| 08 abr 2024 | 66,150.00 | 66,700.00 | 65,210.00 | 65,430.00 | 65,430.00 | 829,300 |
| 05 abr 2024 | 66,250.00 | 66,280.00 | 64,820.00 | 64,950.00 | 64,950.00 | 1,093,000 |
| 04 abr 2024 | 69,110.00 | 69,160.00 | 68,240.00 | 68,300.00 | 68,300.00 | 693,500 |
| 03 abr 2024 | 69,290.00 | 69,360.00 | 68,020.00 | 68,630.00 | 68,630.00 | 629,500 |
| 02 abr 2024 | 69,950.00 | 70,280.00 | 69,350.00 | 70,240.00 | 70,240.00 | 437,800 |
| 01 abr 2024 | 70,190.00 | 70,680.00 | 69,540.00 | 69,950.00 | 69,950.00 | 410,200 |
| 29 mar 2024 | 70,250.00 | 70,270.00 | 69,270.00 | 69,670.00 | 69,670.00 | 243,600 |
| 28 mar 2024 | 70,090.00 | 70,740.00 | 69,750.00 | 70,090.00 | 70,090.00 | 497,000 |
| 27 mar 2024 | 71,010.00 | 71,110.00 | 70,180.00 | 70,500.00 | 70,500.00 | 646,500 |
| 26 mar 2024 | 70,040.00 | 71,580.00 | 69,980.00 | 71,300.00 | 71,300.00 | 592,500 |
| 25 mar 2024 | 71,420.00 | 71,420.00 | 70,320.00 | 70,370.00 | 70,370.00 | 439,200 |
| 22 mar 2024 | 72,260.00 | 72,650.00 | 71,500.00 | 71,830.00 | 71,830.00 | 512,900 |
| 21 mar 2024 | 72,690.00 | 72,690.00 | 71,890.00 | 72,270.00 | 72,270.00 | 567,600 |
| 19 mar 2024 | 70,300.00 | 71,290.00 | 69,900.00 | 71,290.00 | 71,290.00 | 393,100 |
| 18 mar 2024 | 68,440.00 | 70,580.00 | 68,300.00 | 70,550.00 | 70,550.00 | 447,900 |
| 18 mar 2024 | 150 Dividendo | |||||
| 15 mar 2024 | 68,450.00 | 69,160.00 | 67,930.00 | 68,720.00 | 68,570.00 | 563,600 |
| 14 mar 2024 | 69,200.00 | 69,380.00 | 67,520.00 | 68,790.00 | 68,639.84 | 659,800 |
| 13 mar 2024 | 70,200.00 | 70,700.00 | 69,580.00 | 69,970.00 | 69,817.27 | 524,500 |
| 12 mar 2024 | 69,450.00 | 69,900.00 | 69,150.00 | 69,900.00 | 69,747.42 | 559,300 |
| 11 mar 2024 | 71,500.00 | 71,680.00 | 70,050.00 | 70,780.00 | 70,625.50 | 620,700 |
| 08 mar 2024 | 72,420.00 | 72,940.00 | 71,600.00 | 72,800.00 | 72,641.09 | 741,500 |
| 07 mar 2024 | 74,200.00 | 75,040.00 | 72,360.00 | 72,360.00 | 72,202.05 | 635,400 |
| 06 mar 2024 | 74,470.00 | 74,660.00 | 73,670.00 | 74,100.00 | 73,938.26 | 631,100 |
| 05 mar 2024 | 73,000.00 | 74,880.00 | 72,870.00 | 74,880.00 | 74,716.55 | 741,300 |
| 04 mar 2024 | 72,200.00 | 73,410.00 | 72,000.00 | 72,900.00 | 72,740.88 | 778,300 |
| 01 mar 2024 | 70,600.00 | 71,040.00 | 69,970.00 | 70,930.00 | 70,775.17 | 419,400 |
| 29 feb 2024 | 70,600.00 | 71,100.00 | 69,620.00 | 70,040.00 | 69,887.12 | 713,500 |
| 28 feb 2024 | 71,000.00 | 71,480.00 | 70,330.00 | 70,350.00 | 70,196.44 | 557,600 |
| 27 feb 2024 | 70,900.00 | 71,550.00 | 70,660.00 | 71,530.00 | 71,373.87 | 500,900 |
| 26 feb 2024 | 69,990.00 | 71,170.00 | 69,810.00 | 70,900.00 | 70,745.24 | 618,800 |
| 22 feb 2024 | 69,600.00 | 70,360.00 | 69,120.00 | 69,550.00 | 69,398.19 | 671,200 |
| 21 feb 2024 | 68,670.00 | 68,860.00 | 67,920.00 | 68,860.00 | 68,709.70 | 478,000 |
| 20 feb 2024 | 68,800.00 | 69,130.00 | 68,210.00 | 69,040.00 | 68,889.30 | 429,100 |
| 19 feb 2024 | 69,340.00 | 69,430.00 | 68,650.00 | 68,780.00 | 68,629.87 | 454,500 |
| 16 feb 2024 | 68,090.00 | 69,180.00 | 67,970.00 | 68,800.00 | 68,649.83 | 784,800 |
| 15 feb 2024 | 67,190.00 | 67,550.00 | 66,810.00 | 67,170.00 | 67,023.38 | 577,000 |
| 14 feb 2024 | 66,400.00 | 66,670.00 | 65,850.00 | 66,670.00 | 66,524.48 | 636,400 |
| 13 feb 2024 | 66,600.00 | 66,950.00 | 66,140.00 | 66,950.00 | 66,803.86 | 653,400 |
| 09 feb 2024 | 65,360.00 | 65,970.00 | 65,150.00 | 65,730.00 | 65,586.52 | 653,300 |
| 08 feb 2024 | 64,900.00 | 64,990.00 | 64,130.00 | 64,950.00 | 64,808.23 | 803,100 |
| 07 feb 2024 | 65,500.00 | 65,570.00 | 63,520.00 | 64,180.00 | 64,039.91 | 852,000 |
| 06 feb 2024 | 67,400.00 | 67,640.00 | 65,810.00 | 65,880.00 | 65,736.20 | 833,400 |
| 05 feb 2024 | 67,200.00 | 68,130.00 | 66,530.00 | 67,860.00 | 67,711.88 | 889,200 |
| 02 feb 2024 | 66,250.00 | 67,080.00 | 65,880.00 | 66,090.00 | 65,945.74 | 547,300 |
| 01 feb 2024 | 66,360.00 | 67,310.00 | 66,230.00 | 66,520.00 | 66,374.80 | 534,200 |
| 31 ene 2024 | 66,080.00 | 66,580.00 | 65,220.00 | 66,580.00 | 66,434.67 | 838,800 |
| 30 ene 2024 | 67,110.00 | 67,990.00 | 66,790.00 | 67,330.00 | 67,183.03 | 708,200 |
| 29 ene 2024 | 66,210.00 | 67,000.00 | 65,900.00 | 66,580.00 | 66,434.67 | 483,000 |
| 26 ene 2024 | 66,300.00 | 66,490.00 | 65,780.00 | 66,340.00 | 66,195.20 | 508,600 |
| 25 ene 2024 | 65,100.00 | 66,380.00 | 65,080.00 | 65,950.00 | 65,806.05 | 479,900 |
| 24 ene 2024 | 66,470.00 | 66,510.00 | 65,450.00 | 65,590.00 | 65,446.83 | 433,400 |
| 23 ene 2024 | 66,730.00 | 67,270.00 | 66,010.00 | 66,420.00 | 66,275.02 | 563,400 |
| 22 ene 2024 | 66,390.00 | 66,830.00 | 66,170.00 | 66,720.00 | 66,574.37 | 549,000 |
| 19 ene 2024 | 66,670.00 | 66,790.00 | 65,210.00 | 65,530.00 | 65,386.96 | 669,500 |
| 18 ene 2024 | 66,200.00 | 66,420.00 | 65,740.00 | 65,790.00 | 65,646.40 | 504,500 |
| 17 ene 2024 | 66,660.00 | 67,400.00 | 66,460.00 | 66,610.00 | 66,464.60 | 700,600 |
| 16 ene 2024 | 66,970.00 | 67,240.00 | 66,130.00 | 66,190.00 | 66,045.52 | 465,100 |
| 15 ene 2024 | 66,970.00 | 66,970.00 | 66,130.00 | 66,840.00 | 66,694.10 | 166,700 |
| 12 ene 2024 | 66,460.00 | 67,520.00 | 66,010.00 | 66,970.00 | 66,823.82 | 1,076,700 |
| 11 ene 2024 | 65,470.00 | 66,170.00 | 64,970.00 | 65,620.00 | 65,476.77 | 1,123,300 |
| 10 ene 2024 | 62,180.00 | 64,690.00 | 61,880.00 | 64,570.00 | 64,429.06 | 1,079,400 |
| 09 ene 2024 | 61,130.00 | 62,350.00 | 60,930.00 | 61,580.00 | 61,445.59 | 628,600 |
| 05 ene 2024 | 60,580.00 | 60,680.00 | 60,130.00 | 60,130.00 | 59,998.75 | 453,500 |
| 04 ene 2024 | 61,500.00 | 61,560.00 | 60,120.00 | 60,590.00 | 60,457.75 | 585,600 |
| 29 dic 2023 | 61,990.00 | 62,490.00 | 61,740.00 | 62,120.00 | 61,984.41 | 424,200 |
| 28 dic 2023 | 62,620.00 | 62,810.00 | 62,330.00 | 62,630.00 | 62,493.29 | 252,000 |
| 27 dic 2023 | 62,500.00 | 62,980.00 | 62,410.00 | 62,830.00 | 62,692.86 | 392,800 |
| 26 dic 2023 | 61,800.00 | 62,240.00 | 61,780.00 | 62,240.00 | 62,104.14 | 242,100 |
| 25 dic 2023 | 62,200.00 | 62,480.00 | 62,010.00 | 62,040.00 | 61,904.58 | 192,100 |
| 22 dic 2023 | 62,010.00 | 62,650.00 | 61,880.00 | 62,020.00 | 61,884.63 | 410,700 |
| 21 dic 2023 | 61,890.00 | 62,450.00 | 61,630.00 | 62,450.00 | 62,313.68 | 407,200 |
| 20 dic 2023 | 62,900.00 | 63,530.00 | 62,550.00 | 62,580.00 | 62,443.40 | 649,500 |
| 19 dic 2023 | 61,300.00 | 62,600.00 | 61,300.00 | 62,590.00 | 62,453.38 | 419,800 |
| 18 dic 2023 | 62,730.00 | 62,730.00 | 61,340.00 | 61,860.00 | 61,724.97 | 491,100 |
| 15 dic 2023 | 61,740.00 | 62,760.00 | 61,300.00 | 62,500.00 | 62,363.57 | 948,400 |
| 14 dic 2023 | 60,480.00 | 60,990.00 | 59,900.00 | 60,380.00 | 60,248.20 | 430,700 |
| 13 dic 2023 | 60,820.00 | 61,180.00 | 60,510.00 | 61,010.00 | 60,876.83 | 424,900 |
| 12 dic 2023 | 61,480.00 | 61,580.00 | 60,840.00 | 60,960.00 | 60,826.94 | 388,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.