U.S. markets closed

IHI Corporation (7013.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,834.00-36.00 (-0.93%)
A partir del 10:37AM JST. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20243,918.003,936.003,807.003,834.003,834.00927,100
16 abr 20243,915.003,959.003,854.003,870.003,870.002,087,700
15 abr 20243,800.003,925.003,800.003,925.003,925.001,637,100
12 abr 20243,853.003,883.003,832.003,855.003,855.001,483,300
11 abr 20243,751.003,873.003,745.003,854.003,854.002,688,100
10 abr 20243,939.003,940.003,758.003,758.003,758.004,496,100
09 abr 20243,963.003,978.003,921.003,974.003,974.001,334,900
08 abr 20243,905.003,960.003,886.003,944.003,944.001,862,700
05 abr 20243,783.003,884.003,745.003,876.003,876.002,533,800
04 abr 20243,955.003,961.003,852.003,859.003,859.002,404,100
03 abr 20243,920.003,955.003,878.003,910.003,910.002,310,600
02 abr 20244,013.004,049.003,945.003,990.003,990.002,394,100
01 abr 20244,138.004,156.004,002.004,023.004,023.003,015,000
29 mar 20244,041.004,136.004,034.004,080.004,080.002,468,300
28 mar 20243,984.004,129.003,975.004,033.004,033.004,563,900
28 mar 202450 Dividendo
27 mar 20243,989.004,015.003,946.003,997.003,947.004,158,400
26 mar 20243,800.004,000.003,800.003,989.003,939.107,036,100
25 mar 20243,680.003,750.003,662.003,683.003,636.931,469,600
22 mar 20243,731.003,732.003,661.003,671.003,625.081,518,300
21 mar 20243,681.003,721.003,666.003,717.003,670.502,197,800
19 mar 20243,610.003,630.003,573.003,630.003,584.591,652,200
18 mar 20243,535.003,604.003,522.003,597.003,552.001,761,600
15 mar 20243,450.003,550.003,447.003,496.003,452.271,568,200
14 mar 20243,476.003,476.003,476.003,476.003,432.52138,700
13 mar 20243,560.003,584.003,412.003,459.003,415.733,158,700
12 mar 20243,450.003,511.003,413.003,503.003,459.182,176,100
11 mar 20243,545.003,581.003,465.003,507.003,463.132,690,900
08 mar 20243,643.003,687.003,612.003,625.003,579.652,391,200
07 mar 20243,601.003,744.003,571.003,629.003,583.605,284,600
06 mar 20243,471.003,598.003,453.003,571.003,526.333,630,900
05 mar 20243,383.003,514.003,372.003,513.003,469.054,490,200
04 mar 20243,385.003,391.003,348.003,366.003,323.891,786,500
01 mar 20243,313.003,399.003,304.003,376.003,333.772,900,500
29 feb 20243,280.003,321.003,260.003,296.003,254.772,137,500
28 feb 20243,329.003,361.003,306.003,325.003,283.413,671,200
27 feb 20243,239.003,331.003,236.003,310.003,268.594,360,400
26 feb 20243,166.003,245.003,155.003,226.003,185.644,203,800
22 feb 20243,115.003,130.003,093.003,120.003,080.971,668,300
21 feb 20243,142.003,170.003,085.003,097.003,058.262,141,200
20 feb 20243,129.003,180.003,117.003,146.003,106.652,589,200
19 feb 20243,148.003,170.003,106.003,138.003,098.752,610,000
16 feb 20243,072.003,127.003,068.003,120.003,080.974,150,900
15 feb 20243,045.003,082.002,991.003,039.003,000.982,758,200
14 feb 20243,010.003,023.002,966.003,003.002,965.433,794,500
13 feb 20242,920.003,060.002,905.003,035.002,997.0310,417,000
09 feb 20242,778.502,824.502,752.002,805.002,769.912,839,100
08 feb 20242,769.502,805.002,764.002,774.002,739.302,274,700
07 feb 20242,761.002,794.502,732.002,754.502,720.042,050,000
06 feb 20242,774.002,777.002,733.502,759.002,724.492,771,200
05 feb 20242,779.002,784.502,757.502,773.002,738.312,152,000
02 feb 20242,780.502,784.002,751.502,760.002,725.471,406,900
01 feb 20242,824.502,826.502,744.002,759.502,724.983,552,500
31 ene 20242,835.002,849.002,812.502,845.002,809.411,108,900
30 ene 20242,841.502,869.502,828.502,835.002,799.541,375,400
29 ene 20242,817.002,849.002,795.002,834.502,799.041,433,100
26 ene 20242,802.002,852.002,796.502,800.502,765.472,195,500
25 ene 20242,782.002,811.002,758.502,803.002,767.941,923,200
24 ene 20242,797.002,834.002,768.502,799.502,764.482,092,400
23 ene 20242,813.502,816.002,755.002,761.502,726.961,740,700
22 ene 20242,765.002,792.502,753.502,792.502,757.571,551,300
19 ene 20242,771.502,790.502,741.502,756.002,721.521,773,300
18 ene 20242,750.002,786.002,738.502,744.002,709.671,445,300
17 ene 20242,787.002,824.502,750.002,750.002,715.602,394,000
16 ene 20242,785.002,861.002,763.002,782.502,747.693,114,200
15 ene 20242,785.002,846.502,763.002,844.002,808.42595,200
12 ene 20242,850.502,852.502,789.002,806.002,770.902,190,200
11 ene 20242,828.002,866.002,816.502,823.002,787.692,145,100
10 ene 20242,818.002,823.502,789.002,801.002,765.962,026,400
09 ene 20242,831.002,834.002,800.502,816.502,781.272,213,000
05 ene 20242,790.002,846.502,782.002,827.002,791.642,619,600
04 ene 20242,749.502,784.002,729.002,775.002,740.291,731,400
29 dic 20232,766.002,796.002,746.002,761.002,726.461,834,400
28 dic 20232,723.502,772.002,716.002,765.002,730.411,981,400
27 dic 20232,694.502,744.502,687.002,717.502,683.512,383,200
26 dic 20232,688.002,721.002,650.502,675.002,641.542,064,400
25 dic 20232,630.002,684.002,630.002,645.502,612.411,886,600
22 dic 20232,601.002,632.502,598.002,611.002,578.341,120,800
21 dic 20232,585.002,616.002,573.002,605.002,572.411,043,500
20 dic 20232,620.002,647.502,604.002,617.002,584.262,078,200
19 dic 20232,560.002,609.002,548.002,583.002,550.691,470,400
18 dic 20232,550.002,581.002,536.002,574.502,542.291,797,400
15 dic 20232,561.502,618.002,557.002,615.502,582.782,314,400
14 dic 20232,592.002,597.002,480.002,541.002,509.213,611,200
13 dic 20232,647.502,659.502,569.502,598.002,565.503,619,100
12 dic 20232,720.002,729.502,667.502,669.002,635.611,487,200
11 dic 20232,721.502,736.002,670.502,689.002,655.361,700,000
08 dic 20232,705.502,712.002,648.002,669.502,636.113,504,500
07 dic 20232,810.002,814.502,754.002,754.002,719.552,151,200
06 dic 20232,785.002,837.002,778.002,824.002,788.671,619,300
05 dic 20232,810.002,841.502,795.002,798.502,763.491,518,500
04 dic 20232,837.002,843.002,809.002,818.502,783.241,520,900
01 dic 20232,883.502,883.502,821.502,833.002,797.561,801,400
30 nov 20232,859.002,878.502,817.002,856.002,820.272,647,100
29 nov 20232,910.002,922.502,888.502,889.002,852.861,066,600
28 nov 20232,930.002,955.002,910.502,911.502,875.081,289,800
27 nov 20233,006.003,012.002,931.002,952.002,915.072,056,800
24 nov 20232,930.003,005.002,909.003,000.002,962.472,817,000
22 nov 20232,858.002,907.502,850.002,881.502,845.451,589,100
21 nov 20232,865.502,876.002,841.502,864.502,828.671,244,000
*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...