IHI Corporation (7013.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 6,253.00 | 6,328.00 | 6,080.00 | 6,218.00 | 6,218.00 | 3,867,400 |
| 05 sept 2024 | 6,094.00 | 6,364.00 | 6,089.00 | 6,229.00 | 6,229.00 | 5,415,900 |
| 04 sept 2024 | 6,361.00 | 6,404.00 | 6,141.00 | 6,194.00 | 6,194.00 | 5,780,100 |
| 03 sept 2024 | 6,700.00 | 6,700.00 | 6,536.00 | 6,661.00 | 6,661.00 | 4,401,700 |
| 02 sept 2024 | 6,397.00 | 6,689.00 | 6,388.00 | 6,688.00 | 6,688.00 | 6,103,900 |
| 30 ago 2024 | 6,231.00 | 6,338.00 | 6,171.00 | 6,338.00 | 6,338.00 | 4,045,900 |
| 29 ago 2024 | 5,934.00 | 6,229.00 | 5,930.00 | 6,189.00 | 6,189.00 | 5,375,700 |
| 28 ago 2024 | 6,034.00 | 6,075.00 | 5,899.00 | 5,997.00 | 5,997.00 | 2,714,200 |
| 27 ago 2024 | 5,960.00 | 6,096.00 | 5,931.00 | 6,053.00 | 6,053.00 | 2,892,200 |
| 26 ago 2024 | 6,027.00 | 6,047.00 | 5,820.00 | 5,916.00 | 5,916.00 | 3,128,800 |
| 23 ago 2024 | 6,000.00 | 6,160.00 | 5,938.00 | 6,099.00 | 6,099.00 | 7,130,500 |
| 22 ago 2024 | 5,720.00 | 6,000.00 | 5,692.00 | 5,891.00 | 5,891.00 | 6,443,300 |
| 21 ago 2024 | 5,568.00 | 5,672.00 | 5,541.00 | 5,563.00 | 5,563.00 | 3,238,500 |
| 20 ago 2024 | 5,770.00 | 5,843.00 | 5,702.00 | 5,768.00 | 5,768.00 | 2,782,300 |
| 19 ago 2024 | 5,811.00 | 5,907.00 | 5,703.00 | 5,717.00 | 5,717.00 | 3,167,200 |
| 16 ago 2024 | 5,665.00 | 5,870.00 | 5,660.00 | 5,811.00 | 5,811.00 | 4,248,700 |
| 15 ago 2024 | 5,320.00 | 5,622.00 | 5,311.00 | 5,496.00 | 5,496.00 | 4,255,100 |
| 14 ago 2024 | 5,278.00 | 5,537.00 | 5,198.00 | 5,389.00 | 5,389.00 | 4,159,600 |
| 13 ago 2024 | 5,103.00 | 5,289.00 | 5,103.00 | 5,266.00 | 5,266.00 | 2,803,600 |
| 09 ago 2024 | 5,110.00 | 5,198.00 | 4,872.00 | 4,960.00 | 4,960.00 | 3,355,600 |
| 08 ago 2024 | 4,900.00 | 5,003.00 | 4,681.00 | 4,962.00 | 4,962.00 | 4,485,200 |
| 07 ago 2024 | 4,523.00 | 5,180.00 | 4,485.00 | 5,038.00 | 5,038.00 | 7,249,300 |
| 06 ago 2024 | 4,717.00 | 4,818.00 | 4,484.00 | 4,658.00 | 4,658.00 | 5,936,700 |
| 05 ago 2024 | 4,367.00 | 4,526.00 | 4,227.00 | 4,227.00 | 4,227.00 | 3,744,800 |
| 02 ago 2024 | 4,967.00 | 5,032.00 | 4,838.00 | 4,927.00 | 4,927.00 | 3,872,200 |
| 01 ago 2024 | 5,353.00 | 5,439.00 | 5,180.00 | 5,267.00 | 5,267.00 | 3,235,800 |
| 31 jul 2024 | 5,367.00 | 5,571.00 | 5,311.00 | 5,550.00 | 5,550.00 | 3,385,000 |
| 30 jul 2024 | 5,401.00 | 5,495.00 | 5,330.00 | 5,467.00 | 5,467.00 | 2,471,900 |
| 29 jul 2024 | 5,341.00 | 5,540.00 | 5,305.00 | 5,441.00 | 5,441.00 | 3,946,400 |
| 26 jul 2024 | 5,106.00 | 5,257.00 | 5,041.00 | 5,162.00 | 5,162.00 | 4,381,900 |
| 25 jul 2024 | 5,161.00 | 5,164.00 | 4,974.00 | 5,046.00 | 5,046.00 | 4,665,500 |
| 24 jul 2024 | 5,510.00 | 5,572.00 | 5,401.00 | 5,401.00 | 5,401.00 | 2,947,700 |
| 23 jul 2024 | 5,550.00 | 5,581.00 | 5,413.00 | 5,510.00 | 5,510.00 | 3,427,200 |
| 22 jul 2024 | 5,722.00 | 5,722.00 | 5,457.00 | 5,475.00 | 5,475.00 | 3,666,300 |
| 19 jul 2024 | 5,680.00 | 5,723.00 | 5,591.00 | 5,695.00 | 5,695.00 | 3,316,100 |
| 18 jul 2024 | 5,940.00 | 6,008.00 | 5,679.00 | 5,679.00 | 5,679.00 | 6,357,000 |
| 17 jul 2024 | 5,970.00 | 6,060.00 | 5,816.00 | 6,060.00 | 6,060.00 | 8,488,800 |
| 16 jul 2024 | 5,743.00 | 5,900.00 | 5,728.00 | 5,873.00 | 5,873.00 | 5,900,800 |
| 12 jul 2024 | 5,405.00 | 5,584.00 | 5,370.00 | 5,584.00 | 5,584.00 | 4,236,200 |
| 11 jul 2024 | 5,480.00 | 5,530.00 | 5,390.00 | 5,505.00 | 5,505.00 | 4,419,100 |
| 10 jul 2024 | 5,475.00 | 5,582.00 | 5,368.00 | 5,457.00 | 5,457.00 | 5,756,800 |
| 09 jul 2024 | 5,520.00 | 5,642.00 | 5,490.00 | 5,515.00 | 5,515.00 | 4,794,900 |
| 08 jul 2024 | 5,592.00 | 5,715.00 | 5,467.00 | 5,585.00 | 5,585.00 | 7,128,000 |
| 05 jul 2024 | 5,700.00 | 5,881.00 | 5,571.00 | 5,616.00 | 5,616.00 | 12,062,700 |
| 04 jul 2024 | 5,278.00 | 5,691.00 | 5,273.00 | 5,691.00 | 5,691.00 | 10,121,200 |
| 03 jul 2024 | 5,120.00 | 5,375.00 | 5,110.00 | 5,360.00 | 5,360.00 | 8,635,300 |
| 02 jul 2024 | 4,918.00 | 5,055.00 | 4,906.00 | 5,037.00 | 5,037.00 | 6,495,800 |
| 01 jul 2024 | 4,850.00 | 4,946.00 | 4,791.00 | 4,946.00 | 4,946.00 | 6,009,000 |
| 28 jun 2024 | 4,583.00 | 4,811.00 | 4,581.00 | 4,805.00 | 4,805.00 | 6,850,300 |
| 27 jun 2024 | 4,361.00 | 4,548.00 | 4,351.00 | 4,537.00 | 4,537.00 | 3,790,200 |
| 26 jun 2024 | 4,460.00 | 4,493.00 | 4,373.00 | 4,388.00 | 4,388.00 | 4,269,300 |
| 25 jun 2024 | 4,142.00 | 4,477.00 | 4,136.00 | 4,477.00 | 4,477.00 | 8,042,000 |
| 24 jun 2024 | 3,995.00 | 4,102.00 | 3,972.00 | 4,081.00 | 4,081.00 | 3,107,600 |
| 21 jun 2024 | 3,875.00 | 4,060.00 | 3,849.00 | 4,020.00 | 4,020.00 | 5,894,600 |
| 20 jun 2024 | 3,825.00 | 3,825.00 | 3,705.00 | 3,759.00 | 3,759.00 | 1,754,100 |
| 19 jun 2024 | 3,780.00 | 3,891.00 | 3,760.00 | 3,843.00 | 3,843.00 | 1,582,000 |
| 18 jun 2024 | 3,800.00 | 3,800.00 | 3,735.00 | 3,764.00 | 3,764.00 | 1,114,800 |
| 17 jun 2024 | 3,800.00 | 3,828.00 | 3,735.00 | 3,758.00 | 3,758.00 | 1,128,900 |
| 14 jun 2024 | 3,750.00 | 3,886.00 | 3,732.00 | 3,867.00 | 3,867.00 | 1,676,000 |
| 13 jun 2024 | 3,846.00 | 3,870.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1,061,900 |
| 12 jun 2024 | 3,866.00 | 3,872.00 | 3,821.00 | 3,848.00 | 3,848.00 | 623,100 |
| 11 jun 2024 | 3,883.00 | 3,897.00 | 3,856.00 | 3,858.00 | 3,858.00 | 993,900 |
| 10 jun 2024 | 3,813.00 | 3,875.00 | 3,813.00 | 3,870.00 | 3,870.00 | 858,600 |
| 07 jun 2024 | 3,826.00 | 3,830.00 | 3,774.00 | 3,793.00 | 3,793.00 | 1,086,400 |
| 06 jun 2024 | 3,886.00 | 3,905.00 | 3,815.00 | 3,843.00 | 3,843.00 | 951,400 |
| 05 jun 2024 | 3,908.00 | 3,918.00 | 3,825.00 | 3,864.00 | 3,864.00 | 1,369,400 |
| 04 jun 2024 | 3,951.00 | 4,006.00 | 3,940.00 | 3,952.00 | 3,952.00 | 1,143,100 |
| 03 jun 2024 | 4,040.00 | 4,054.00 | 3,982.00 | 3,995.00 | 3,995.00 | 1,322,300 |
| 31 may 2024 | 3,897.00 | 4,055.00 | 3,853.00 | 4,048.00 | 4,048.00 | 2,853,000 |
| 30 may 2024 | 3,800.00 | 3,840.00 | 3,763.00 | 3,829.00 | 3,829.00 | 1,518,000 |
| 29 may 2024 | 3,988.00 | 3,998.00 | 3,831.00 | 3,831.00 | 3,831.00 | 1,607,500 |
| 28 may 2024 | 3,970.00 | 3,987.00 | 3,936.00 | 3,972.00 | 3,972.00 | 1,232,800 |
| 27 may 2024 | 3,887.00 | 3,955.00 | 3,885.00 | 3,952.00 | 3,952.00 | 1,296,300 |
| 24 may 2024 | 3,875.00 | 3,911.00 | 3,853.00 | 3,874.00 | 3,874.00 | 1,404,800 |
| 23 may 2024 | 3,892.00 | 3,958.00 | 3,863.00 | 3,944.00 | 3,944.00 | 1,234,700 |
| 22 may 2024 | 4,005.00 | 4,006.00 | 3,903.00 | 3,903.00 | 3,903.00 | 1,294,800 |
| 21 may 2024 | 3,980.00 | 4,023.00 | 3,967.00 | 4,004.00 | 4,004.00 | 1,218,200 |
| 20 may 2024 | 4,000.00 | 4,032.00 | 3,952.00 | 3,986.00 | 3,986.00 | 1,311,900 |
| 17 may 2024 | 3,960.00 | 4,008.00 | 3,950.00 | 3,991.00 | 3,991.00 | 1,157,100 |
| 16 may 2024 | 4,104.00 | 4,108.00 | 3,961.00 | 3,989.00 | 3,989.00 | 1,963,100 |
| 15 may 2024 | 3,957.00 | 4,109.00 | 3,957.00 | 4,075.00 | 4,075.00 | 3,566,400 |
| 14 may 2024 | 3,842.00 | 3,936.00 | 3,823.00 | 3,931.00 | 3,931.00 | 1,855,200 |
| 13 may 2024 | 3,901.00 | 3,940.00 | 3,840.00 | 3,869.00 | 3,869.00 | 2,304,500 |
| 10 may 2024 | 4,080.00 | 4,130.00 | 3,935.00 | 3,966.00 | 3,966.00 | 4,001,000 |
| 09 may 2024 | 3,977.00 | 4,177.00 | 3,939.00 | 4,119.00 | 4,119.00 | 9,322,700 |
| 08 may 2024 | 3,848.00 | 3,869.00 | 3,793.00 | 3,807.00 | 3,807.00 | 1,835,500 |
| 07 may 2024 | 3,805.00 | 3,866.00 | 3,798.00 | 3,856.00 | 3,856.00 | 1,670,800 |
| 02 may 2024 | 3,759.00 | 3,814.00 | 3,752.00 | 3,793.00 | 3,793.00 | 1,886,100 |
| 01 may 2024 | 3,730.00 | 3,781.00 | 3,700.00 | 3,751.00 | 3,751.00 | 1,891,600 |
| 30 abr 2024 | 3,620.00 | 3,804.00 | 3,599.00 | 3,787.00 | 3,787.00 | 3,805,500 |
| 26 abr 2024 | 3,517.00 | 3,569.00 | 3,466.00 | 3,564.00 | 3,564.00 | 3,539,700 |
| 25 abr 2024 | 3,583.00 | 3,643.00 | 3,539.00 | 3,539.00 | 3,539.00 | 4,985,000 |
| 24 abr 2024 | 3,886.00 | 3,929.00 | 3,474.00 | 3,625.00 | 3,625.00 | 12,200,700 |
| 23 abr 2024 | 3,890.00 | 3,899.00 | 3,807.00 | 3,844.00 | 3,844.00 | 1,133,600 |
| 22 abr 2024 | 3,821.00 | 3,866.00 | 3,786.00 | 3,833.00 | 3,833.00 | 1,416,500 |
| 19 abr 2024 | 3,725.00 | 3,821.00 | 3,688.00 | 3,772.00 | 3,772.00 | 3,005,300 |
| 18 abr 2024 | 3,803.00 | 3,810.00 | 3,663.00 | 3,756.00 | 3,756.00 | 2,678,200 |
| 17 abr 2024 | 3,918.00 | 3,936.00 | 3,807.00 | 3,837.00 | 3,837.00 | 1,849,600 |
| 16 abr 2024 | 3,915.00 | 3,959.00 | 3,854.00 | 3,870.00 | 3,870.00 | 2,087,700 |
| 15 abr 2024 | 3,800.00 | 3,925.00 | 3,800.00 | 3,925.00 | 3,925.00 | 1,637,100 |
| *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.