U.S. markets closed

IHI Corporation (7013.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,830.00-80.00 (-2.05%)
Al cierre: 03:15PM JST
Periodo de tiempo:
03 feb 2022 - 03 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 feb 20233,895.003,910.003,820.003,830.003,830.00988,100
01 feb 20233,955.003,955.003,885.003,910.003,910.00932,300
31 ene 20233,945.003,965.003,910.003,930.003,930.00898,800
30 ene 20233,900.003,970.003,850.003,905.003,905.001,397,900
27 ene 20233,945.003,950.003,905.003,940.003,940.00999,400
26 ene 20233,925.003,975.003,905.003,955.003,955.001,292,900
25 ene 20233,850.003,925.003,845.003,895.003,895.001,231,800
24 ene 20233,775.003,855.003,770.003,835.003,835.001,084,900
23 ene 20233,780.003,790.003,730.003,765.003,765.00734,800
20 ene 20233,690.003,720.003,670.003,720.003,720.00911,800
19 ene 20233,725.003,755.003,705.003,705.003,705.00857,300
18 ene 20233,660.003,790.003,645.003,790.003,790.001,688,300
17 ene 20233,655.003,675.003,605.003,665.003,665.00975,700
16 ene 20233,705.003,710.003,545.003,585.003,585.002,117,800
13 ene 20233,720.003,770.003,700.003,755.003,755.00902,900
12 ene 20233,735.003,810.003,710.003,780.003,780.001,376,300
11 ene 20233,700.003,760.003,670.003,735.003,735.001,385,600
10 ene 20233,625.003,720.003,620.003,660.003,660.001,173,000
06 ene 20233,600.003,695.003,590.003,645.003,645.001,198,600
05 ene 20233,675.003,705.003,575.003,580.003,580.001,387,800
04 ene 20233,790.003,795.003,680.003,690.003,690.001,367,400
30 dic 20223,865.003,890.003,825.003,845.003,845.00852,900
29 dic 20223,890.003,890.003,805.003,870.003,870.001,185,800
28 dic 20223,895.003,950.003,880.003,950.003,950.001,165,900
27 dic 20223,905.003,915.003,835.003,860.003,860.00882,900
26 dic 20223,840.003,930.003,825.003,895.003,895.00981,900
23 dic 20223,850.003,875.003,805.003,825.003,825.001,610,000
22 dic 20223,825.003,890.003,780.003,885.003,885.002,265,800
21 dic 20223,870.003,885.003,770.003,830.003,830.001,874,800
20 dic 20223,940.004,005.003,825.003,855.003,855.002,293,100
19 dic 20223,985.003,990.003,880.003,930.003,930.001,549,600
16 dic 20224,030.004,050.003,965.003,975.003,975.002,501,800
15 dic 20223,950.004,130.003,915.004,070.004,070.003,155,500
14 dic 20223,940.003,965.003,890.003,950.003,950.001,953,500
13 dic 20223,900.003,955.003,900.003,940.003,940.002,015,200
12 dic 20223,820.003,890.003,795.003,870.003,870.001,747,700
09 dic 20223,785.003,845.003,780.003,795.003,795.001,836,300
08 dic 20223,735.003,765.003,700.003,760.003,760.001,016,100
07 dic 20223,695.003,770.003,675.003,755.003,755.001,066,000
06 dic 20223,680.003,765.003,675.003,745.003,745.002,052,300
05 dic 20223,660.003,695.003,625.003,640.003,640.001,130,800
02 dic 20223,770.003,770.003,620.003,650.003,650.001,852,800
01 dic 20223,715.003,785.003,685.003,725.003,725.002,005,700
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
*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...