U.S. markets closed

IHI Corporation (7013.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,650.00-75.00 (-2.01%)
Al cierre: 03:15PM JST
Periodo de tiempo:
03 dic 2021 - 03 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 20223,770.003,770.003,620.003,650.003,650.001,852,800
01 dic 2022------
30 nov 20223,600.003,770.003,580.003,760.003,760.004,349,400
29 nov 20223,460.003,540.003,420.003,530.003,530.001,663,800
28 nov 20223,550.003,585.003,455.003,475.003,475.001,547,400
25 nov 20223,450.003,540.003,425.003,485.003,485.002,046,100
24 nov 20223,475.003,480.003,415.003,435.003,435.002,191,000
22 nov 20223,430.003,530.003,425.003,495.003,495.002,123,900
21 nov 20223,355.003,420.003,340.003,400.003,400.001,185,600
18 nov 20223,355.003,375.003,315.003,340.003,340.00882,300
17 nov 20223,345.003,375.003,325.003,335.003,335.001,070,000
16 nov 20223,370.003,370.003,290.003,335.003,335.001,462,100
15 nov 20223,420.003,440.003,370.003,375.003,375.001,580,900
14 nov 20223,505.003,515.003,405.003,405.003,405.002,338,800
11 nov 20223,625.003,635.003,465.003,560.003,560.002,507,900
10 nov 20223,395.003,585.003,385.003,555.003,555.002,499,500
09 nov 20223,520.003,535.003,400.003,430.003,430.002,227,300
08 nov 20223,385.003,460.003,365.003,435.003,435.001,571,500
07 nov 20223,435.003,435.003,375.003,385.003,385.001,514,100
04 nov 20223,430.003,465.003,395.003,430.003,430.001,752,100
02 nov 20223,435.003,465.003,355.003,360.003,360.001,448,800
01 nov 20223,335.003,390.003,310.003,390.003,390.001,490,800
31 oct 20223,280.003,325.003,265.003,320.003,320.001,142,200
28 oct 20223,275.003,290.003,240.003,255.003,255.002,205,100
27 oct 20223,340.003,340.003,245.003,285.003,285.00993,200
26 oct 20223,355.003,355.003,305.003,320.003,320.001,049,300
25 oct 20223,290.003,370.003,285.003,335.003,335.001,554,800
24 oct 20223,260.003,315.003,250.003,260.003,260.001,343,100
21 oct 20223,190.003,235.003,165.003,215.003,215.001,701,600
20 oct 20223,205.003,230.003,160.003,190.003,190.001,532,900
19 oct 20223,190.003,250.003,180.003,230.003,230.002,004,600
18 oct 20223,165.003,190.003,125.003,190.003,190.001,919,300
17 oct 20223,075.003,150.003,065.003,140.003,140.001,542,100
14 oct 20223,080.003,135.003,055.003,125.003,125.002,075,600
13 oct 20223,045.003,080.003,000.003,010.003,010.002,183,900
12 oct 20223,095.003,115.003,060.003,100.003,100.001,624,800
11 oct 20223,130.003,140.003,065.003,085.003,085.002,063,000
07 oct 20223,180.003,200.003,105.003,145.003,145.002,849,200
06 oct 20223,225.003,290.003,225.003,240.003,240.001,447,000
05 oct 20223,290.003,320.003,195.003,210.003,210.001,748,100
04 oct 20223,235.003,280.003,190.003,245.003,245.002,009,600
03 oct 20223,100.003,170.003,055.003,145.003,145.002,572,000
30 sept 20223,270.003,275.003,080.003,100.003,100.003,331,800
29 sept 20223,345.003,380.003,265.003,300.003,300.002,036,100
29 sept 202240 Dividendo
28 sept 20223,410.003,430.003,285.003,315.003,275.002,173,200
27 sept 20223,400.003,450.003,370.003,420.003,378.731,352,200
26 sept 20223,470.003,515.003,355.003,385.003,344.162,449,100
22 sept 20223,395.003,500.003,380.003,490.003,447.891,293,600
21 sept 20223,440.003,455.003,400.003,425.003,383.671,362,300
20 sept 20223,480.003,550.003,470.003,475.003,433.071,977,500
16 sept 20223,505.003,550.003,415.003,470.003,428.132,770,200
15 sept 20223,655.003,685.003,600.003,620.003,576.321,291,700
14 sept 20223,600.003,715.003,590.003,680.003,635.601,657,400
13 sept 20223,780.003,790.003,685.003,710.003,665.231,486,000
12 sept 20223,840.003,865.003,750.003,760.003,714.631,540,900
09 sept 20223,795.003,830.003,760.003,815.003,768.971,661,500
08 sept 20223,800.003,850.003,755.003,800.003,754.152,256,500
07 sept 20223,785.003,795.003,715.003,780.003,734.392,008,100
06 sept 20223,740.003,830.003,705.003,820.003,773.912,326,400
05 sept 20223,670.003,720.003,645.003,715.003,670.171,402,100
02 sept 20223,680.003,680.003,600.003,625.003,581.261,745,200
01 sept 20223,730.003,790.003,665.003,700.003,655.351,971,800
31 ago 20223,680.003,745.003,655.003,735.003,689.931,746,400
30 ago 20223,600.003,720.003,595.003,715.003,670.171,755,900
29 ago 20223,535.003,590.003,530.003,565.003,521.981,429,300
26 ago 20223,650.003,670.003,570.003,620.003,576.321,519,100
25 ago 20223,695.003,740.003,600.003,620.003,576.323,137,500
24 ago 20223,470.003,665.003,465.003,630.003,586.203,116,100
23 ago 20223,470.003,475.003,420.003,445.003,403.43937,400
22 ago 20223,430.003,475.003,410.003,475.003,433.07921,800
19 ago 20223,425.003,470.003,410.003,465.003,423.191,323,100
18 ago 20223,400.003,440.003,385.003,415.003,373.79686,900
17 ago 20223,380.003,430.003,370.003,425.003,383.671,017,100
16 ago 20223,390.003,390.003,325.003,345.003,304.641,286,100
15 ago 20223,465.003,470.003,390.003,405.003,363.911,463,300
12 ago 20223,410.003,480.003,395.003,455.003,413.311,808,200
10 ago 20223,350.003,415.003,245.003,380.003,339.222,488,100
09 ago 20223,435.003,445.003,400.003,425.003,383.671,236,300
08 ago 20223,375.003,440.003,335.003,425.003,383.671,348,400
05 ago 20223,360.003,410.003,280.003,385.003,344.162,187,100
04 ago 20223,450.003,490.003,385.003,475.003,433.071,383,100
03 ago 20223,485.003,510.003,450.003,475.003,433.071,321,800
02 ago 20223,510.003,520.003,480.003,500.003,457.771,097,800
01 ago 20223,520.003,600.003,505.003,550.003,507.161,464,000
29 jul 20223,550.003,550.003,475.003,490.003,447.891,346,100
28 jul 20223,525.003,565.003,480.003,565.003,521.981,222,400
27 jul 20223,520.003,540.003,470.003,530.003,487.411,085,000
26 jul 20223,515.003,540.003,460.003,520.003,477.531,409,100
25 jul 20223,535.003,555.003,470.003,490.003,447.891,244,100
22 jul 20223,550.003,555.003,485.003,540.003,497.291,558,000
21 jul 20223,620.003,630.003,555.003,570.003,526.921,792,500
20 jul 20223,680.003,695.003,595.003,625.003,581.261,913,700
19 jul 20223,620.003,675.003,590.003,670.003,625.721,386,400
15 jul 20223,585.003,585.003,475.003,530.003,487.411,709,600
14 jul 20223,590.003,635.003,585.003,595.003,551.621,352,000
13 jul 20223,580.003,645.003,565.003,635.003,591.141,555,700
12 jul 20223,595.003,605.003,490.003,525.003,482.471,167,400
11 jul 20223,660.003,675.003,570.003,605.003,561.501,218,800
08 jul 20223,510.003,570.003,475.003,535.003,492.352,156,500
*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...