Kyocera Corporation (6971.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 | 1,861.00 | 1,874.00 | 1,844.50 | 1,851.50 | 1,851.50 | 4,720,900 |
| 27 jun 2024 | 1,880.00 | 1,885.00 | 1,848.00 | 1,871.00 | 1,871.00 | 4,963,800 |
| 26 jun 2024 | 1,882.50 | 1,897.00 | 1,866.50 | 1,886.50 | 1,886.50 | 4,272,600 |
| 25 jun 2024 | 1,858.00 | 1,881.00 | 1,858.00 | 1,877.50 | 1,877.50 | 3,880,000 |
| 24 jun 2024 | 1,863.50 | 1,866.00 | 1,846.00 | 1,860.00 | 1,860.00 | 4,054,500 |
| 21 jun 2024 | 1,833.00 | 1,858.00 | 1,833.00 | 1,850.50 | 1,850.50 | 5,000,400 |
| 20 jun 2024 | 1,843.00 | 1,849.00 | 1,817.00 | 1,838.00 | 1,838.00 | 4,312,500 |
| 19 jun 2024 | 1,846.50 | 1,855.00 | 1,825.50 | 1,834.00 | 1,834.00 | 3,549,400 |
| 18 jun 2024 | 1,823.00 | 1,842.50 | 1,817.50 | 1,841.50 | 1,841.50 | 4,057,500 |
| 17 jun 2024 | 1,801.00 | 1,813.50 | 1,790.00 | 1,811.50 | 1,811.50 | 3,954,100 |
| 14 jun 2024 | 1,800.00 | 1,822.00 | 1,792.50 | 1,806.00 | 1,806.00 | 8,285,200 |
| 13 jun 2024 | 1,813.00 | 1,829.00 | 1,803.00 | 1,809.00 | 1,809.00 | 4,728,600 |
| 12 jun 2024 | 1,809.00 | 1,812.00 | 1,786.00 | 1,786.00 | 1,786.00 | 3,773,900 |
| 11 jun 2024 | 1,814.00 | 1,828.50 | 1,792.00 | 1,800.00 | 1,800.00 | 4,110,200 |
| 10 jun 2024 | 1,811.00 | 1,827.50 | 1,808.00 | 1,821.00 | 1,821.00 | 2,506,900 |
| 07 jun 2024 | 1,811.50 | 1,822.00 | 1,808.00 | 1,811.50 | 1,811.50 | 2,171,900 |
| 06 jun 2024 | 1,860.00 | 1,863.50 | 1,814.00 | 1,816.50 | 1,816.50 | 4,007,700 |
| 05 jun 2024 | 1,835.00 | 1,857.50 | 1,828.50 | 1,848.00 | 1,848.00 | 3,671,700 |
| 04 jun 2024 | 1,835.00 | 1,851.50 | 1,825.50 | 1,845.50 | 1,845.50 | 4,591,300 |
| 03 jun 2024 | 1,808.00 | 1,847.00 | 1,806.50 | 1,834.00 | 1,834.00 | 4,447,500 |
| 31 may 2024 | 1,785.50 | 1,800.00 | 1,780.50 | 1,786.00 | 1,786.00 | 10,723,900 |
| 30 may 2024 | 1,768.00 | 1,788.50 | 1,753.50 | 1,782.50 | 1,782.50 | 5,000,100 |
| 29 may 2024 | 1,818.00 | 1,820.00 | 1,790.00 | 1,790.50 | 1,790.50 | 4,937,600 |
| 28 may 2024 | 1,854.50 | 1,859.00 | 1,830.00 | 1,831.00 | 1,831.00 | 2,869,400 |
| 27 may 2024 | 1,842.50 | 1,848.00 | 1,819.50 | 1,838.50 | 1,838.50 | 3,456,300 |
| 24 may 2024 | 1,821.50 | 1,835.00 | 1,818.50 | 1,829.00 | 1,829.00 | 3,845,400 |
| 23 may 2024 | 1,859.50 | 1,864.00 | 1,849.00 | 1,858.50 | 1,858.50 | 2,551,900 |
| 22 may 2024 | 1,860.50 | 1,861.00 | 1,845.50 | 1,845.50 | 1,845.50 | 2,999,800 |
| 21 may 2024 | 1,881.00 | 1,883.50 | 1,856.50 | 1,857.00 | 1,857.00 | 2,824,700 |
| 20 may 2024 | 1,868.00 | 1,880.50 | 1,862.00 | 1,869.50 | 1,869.50 | 3,223,400 |
| 17 may 2024 | 1,834.50 | 1,876.00 | 1,834.50 | 1,868.00 | 1,868.00 | 5,540,200 |
| 16 may 2024 | 1,862.50 | 1,863.50 | 1,833.50 | 1,854.00 | 1,854.00 | 3,854,300 |
| 15 may 2024 | 1,883.00 | 1,887.00 | 1,856.00 | 1,856.00 | 1,856.00 | 3,647,000 |
| 14 may 2024 | 1,849.00 | 1,872.00 | 1,842.50 | 1,872.00 | 1,872.00 | 3,842,200 |
| 13 may 2024 | 1,875.50 | 1,881.50 | 1,862.00 | 1,867.00 | 1,867.00 | 3,133,700 |
| 10 may 2024 | 1,893.50 | 1,910.00 | 1,876.50 | 1,880.50 | 1,880.50 | 4,680,500 |
| 09 may 2024 | 1,905.00 | 1,911.00 | 1,890.50 | 1,890.50 | 1,890.50 | 2,069,600 |
| 08 may 2024 | 1,913.00 | 1,918.00 | 1,890.50 | 1,893.50 | 1,893.50 | 3,480,500 |
| 07 may 2024 | 1,908.00 | 1,919.50 | 1,895.50 | 1,918.00 | 1,918.00 | 3,347,400 |
| 02 may 2024 | 1,900.00 | 1,906.00 | 1,889.00 | 1,899.50 | 1,899.50 | 2,963,800 |
| 01 may 2024 | 1,910.00 | 1,919.00 | 1,900.50 | 1,908.00 | 1,908.00 | 3,268,000 |
| 30 abr 2024 | 1,925.00 | 1,958.50 | 1,913.00 | 1,932.50 | 1,932.50 | 5,506,500 |
| 26 abr 2024 | 1,921.50 | 1,941.00 | 1,908.50 | 1,927.50 | 1,927.50 | 4,415,600 |
| 25 abr 2024 | 1,936.50 | 1,942.50 | 1,925.00 | 1,927.50 | 1,927.50 | 3,591,700 |
| 24 abr 2024 | 1,925.50 | 1,953.00 | 1,918.50 | 1,949.50 | 1,949.50 | 4,432,500 |
| 23 abr 2024 | 1,936.00 | 1,937.00 | 1,901.50 | 1,912.00 | 1,912.00 | 4,336,600 |
| 22 abr 2024 | 1,934.00 | 1,937.50 | 1,914.50 | 1,933.00 | 1,933.00 | 4,009,700 |
| 19 abr 2024 | 1,934.50 | 1,935.00 | 1,890.00 | 1,902.00 | 1,902.00 | 5,928,600 |
| 18 abr 2024 | 1,895.50 | 1,932.00 | 1,894.50 | 1,926.00 | 1,926.00 | 3,541,400 |
| 17 abr 2024 | 1,925.50 | 1,926.50 | 1,896.50 | 1,896.50 | 1,896.50 | 3,310,400 |
| 16 abr 2024 | 1,900.00 | 1,919.00 | 1,885.00 | 1,917.50 | 1,917.50 | 4,079,100 |
| 15 abr 2024 | 1,921.50 | 1,922.50 | 1,902.00 | 1,913.00 | 1,913.00 | 3,605,300 |
| 12 abr 2024 | 1,971.00 | 1,977.50 | 1,941.50 | 1,944.50 | 1,944.50 | 4,734,100 |
| 11 abr 2024 | 1,922.50 | 1,931.00 | 1,915.00 | 1,931.00 | 1,931.00 | 3,850,400 |
| 10 abr 2024 | 1,949.50 | 1,956.00 | 1,939.50 | 1,947.50 | 1,947.50 | 2,743,100 |
| 09 abr 2024 | 1,954.00 | 1,965.50 | 1,937.50 | 1,955.50 | 1,955.50 | 2,916,100 |
| 08 abr 2024 | 1,947.00 | 1,962.00 | 1,941.00 | 1,956.00 | 1,956.00 | 3,108,200 |
| 05 abr 2024 | 1,919.50 | 1,942.50 | 1,916.50 | 1,938.50 | 1,938.50 | 4,610,400 |
| 04 abr 2024 | 1,975.50 | 1,992.50 | 1,954.50 | 1,954.50 | 1,954.50 | 5,621,400 |
| 03 abr 2024 | 1,960.50 | 1,981.00 | 1,948.00 | 1,957.50 | 1,957.50 | 6,933,600 |
| 02 abr 2024 | 1,995.00 | 2,002.00 | 1,968.50 | 1,971.00 | 1,971.00 | 6,183,600 |
| 01 abr 2024 | 2,048.00 | 2,057.50 | 1,998.50 | 2,004.00 | 2,004.00 | 4,535,200 |
| 29 mar 2024 | 2,030.00 | 2,037.00 | 2,018.00 | 2,028.00 | 2,028.00 | 1,513,400 |
| 28 mar 2024 | 2,034.00 | 2,039.00 | 2,007.00 | 2,013.50 | 2,013.50 | 5,324,300 |
| 28 mar 2024 | 25 Dividendo | |||||
| 27 mar 2024 | 2,082.00 | 2,088.50 | 2,064.00 | 2,071.50 | 2,046.50 | 6,808,200 |
| 26 mar 2024 | 2,066.50 | 2,087.00 | 2,058.00 | 2,077.00 | 2,051.93 | 4,325,700 |
| 25 mar 2024 | 2,104.00 | 2,107.00 | 2,078.00 | 2,078.00 | 2,052.92 | 3,092,300 |
| 22 mar 2024 | 2,101.50 | 2,118.00 | 2,097.00 | 2,110.50 | 2,085.03 | 5,313,300 |
| 21 mar 2024 | 2,135.50 | 2,136.50 | 2,111.00 | 2,118.50 | 2,092.93 | 4,220,800 |
| 19 mar 2024 | 2,075.00 | 2,101.50 | 2,069.50 | 2,095.50 | 2,070.21 | 3,826,900 |
| 18 mar 2024 | 2,099.50 | 2,118.50 | 2,082.50 | 2,082.50 | 2,057.37 | 4,742,900 |
| 15 mar 2024 | 2,065.50 | 2,084.50 | 2,057.50 | 2,083.00 | 2,057.86 | 4,934,000 |
| 14 mar 2024 | 2,061.50 | 2,075.50 | 2,042.50 | 2,065.50 | 2,040.57 | 4,001,400 |
| 13 mar 2024 | 2,082.00 | 2,086.50 | 2,034.00 | 2,046.50 | 2,021.80 | 4,048,800 |
| 12 mar 2024 | 2,071.00 | 2,075.50 | 2,046.50 | 2,070.50 | 2,045.51 | 4,248,200 |
| 11 mar 2024 | 2,098.00 | 2,108.50 | 2,068.50 | 2,084.00 | 2,058.85 | 4,864,700 |
| 08 mar 2024 | 2,096.50 | 2,135.00 | 2,096.50 | 2,122.00 | 2,096.39 | 8,297,000 |
| 07 mar 2024 | 2,166.00 | 2,185.50 | 2,117.00 | 2,122.00 | 2,096.39 | 6,230,800 |
| 06 mar 2024 | 2,165.50 | 2,199.00 | 2,159.00 | 2,190.00 | 2,163.57 | 4,000,500 |
| 05 mar 2024 | 2,200.00 | 2,209.50 | 2,171.50 | 2,189.00 | 2,162.58 | 5,923,000 |
| 04 mar 2024 | 2,245.50 | 2,256.00 | 2,211.50 | 2,224.00 | 2,197.16 | 3,705,200 |
| 01 mar 2024 | 2,204.00 | 2,257.00 | 2,197.00 | 2,238.00 | 2,210.99 | 3,705,200 |
| 29 feb 2024 | 2,205.50 | 2,216.00 | 2,185.00 | 2,204.50 | 2,177.89 | 5,314,100 |
| 28 feb 2024 | 2,220.00 | 2,239.50 | 2,215.50 | 2,226.50 | 2,199.63 | 2,925,100 |
| 27 feb 2024 | 2,240.00 | 2,249.00 | 2,216.50 | 2,226.50 | 2,199.63 | 3,414,900 |
| 26 feb 2024 | 2,250.00 | 2,259.00 | 2,225.00 | 2,235.00 | 2,208.03 | 3,960,100 |
| 22 feb 2024 | 2,235.00 | 2,246.50 | 2,214.00 | 2,228.00 | 2,201.11 | 4,530,800 |
| 21 feb 2024 | 2,209.50 | 2,236.00 | 2,201.50 | 2,216.50 | 2,189.75 | 4,044,100 |
| 20 feb 2024 | 2,200.00 | 2,239.00 | 2,199.50 | 2,215.50 | 2,188.76 | 3,360,300 |
| 19 feb 2024 | 2,203.00 | 2,224.50 | 2,184.00 | 2,205.50 | 2,178.88 | 2,989,000 |
| 16 feb 2024 | 2,211.00 | 2,263.00 | 2,209.50 | 2,226.50 | 2,199.63 | 6,573,600 |
| 15 feb 2024 | 2,200.00 | 2,209.00 | 2,174.00 | 2,199.00 | 2,172.46 | 3,769,400 |
| 14 feb 2024 | 2,178.00 | 2,192.50 | 2,155.50 | 2,178.00 | 2,151.71 | 4,584,500 |
| 13 feb 2024 | 2,141.00 | 2,185.00 | 2,131.00 | 2,177.50 | 2,151.22 | 4,370,100 |
| 09 feb 2024 | 2,155.50 | 2,167.50 | 2,122.50 | 2,125.00 | 2,099.35 | 5,278,900 |
| 08 feb 2024 | 2,075.00 | 2,142.00 | 2,069.00 | 2,132.50 | 2,106.76 | 5,410,900 |
| 07 feb 2024 | 2,097.00 | 2,099.50 | 2,060.50 | 2,077.50 | 2,052.43 | 3,249,600 |
| 06 feb 2024 | 2,137.00 | 2,164.50 | 2,105.50 | 2,105.50 | 2,080.09 | 5,312,100 |
| 05 feb 2024 | 2,129.50 | 2,183.00 | 2,129.00 | 2,137.00 | 2,111.21 | 6,268,200 |
| *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.