U.S. markets open in 2 hours 16 minutes

IHI Corporation (7013.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,240.00+30.00 (+0.93%)
Al cierre: 03:15PM JST
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
07 jul 20223,510.003,515.003,375.003,510.003,467.651,656,800
06 jul 20223,475.003,495.003,360.003,440.003,398.492,405,800
05 jul 20223,705.003,750.003,655.003,655.003,610.901,036,000
04 jul 20223,685.003,685.003,585.003,655.003,610.901,086,100
01 jul 20223,690.003,715.003,590.003,650.003,605.961,727,700
30 jun 20223,765.003,795.003,620.003,630.003,586.201,819,200
29 jun 20223,790.003,885.003,765.003,795.003,749.211,615,600
28 jun 20223,700.003,805.003,690.003,790.003,744.271,182,400
27 jun 20223,670.003,715.003,630.003,700.003,655.351,880,600
24 jun 20223,660.003,660.003,485.003,575.003,531.863,117,100
23 jun 20223,790.003,935.003,730.003,775.003,729.452,140,100
22 jun 20223,850.003,890.003,795.003,810.003,764.031,738,200
21 jun 20223,810.003,820.003,670.003,770.003,724.512,106,500
20 jun 20223,785.003,800.003,520.003,625.003,581.262,476,700
17 jun 20223,700.003,850.003,690.003,830.003,783.792,273,300
16 jun 20223,995.004,015.003,860.003,880.003,833.182,234,600
15 jun 20224,075.004,130.003,905.003,920.003,872.701,756,100
14 jun 20223,995.004,025.003,890.004,010.003,961.612,170,500
13 jun 20224,035.004,120.004,015.004,080.004,030.771,676,500
10 jun 20224,105.004,220.004,090.004,150.004,099.922,075,700
09 jun 20224,295.004,305.004,165.004,170.004,119.682,739,500
08 jun 20224,165.004,300.004,165.004,255.004,203.663,606,100
07 jun 20223,985.004,065.003,955.004,005.003,956.672,671,500
06 jun 20223,915.003,995.003,900.003,950.003,902.341,578,700
03 jun 20223,900.003,930.003,820.003,895.003,848.001,371,900
02 jun 20223,860.003,950.003,830.003,885.003,838.122,298,600
01 jun 20223,730.003,910.003,725.003,890.003,843.063,387,800
31 may 20223,685.003,750.003,615.003,625.003,581.261,382,500
30 may 20223,735.003,780.003,660.003,700.003,655.351,933,300
27 may 20223,620.003,665.003,600.003,630.003,586.201,466,300
26 may 20223,570.003,620.003,520.003,535.003,492.351,061,600
25 may 20223,520.003,590.003,490.003,570.003,526.921,327,500
24 may 20223,575.003,625.003,470.003,505.003,462.711,795,800
23 may 20223,645.003,655.003,490.003,505.003,462.712,204,000
20 may 20223,630.003,685.003,565.003,615.003,571.382,129,700
19 may 20223,385.003,630.003,375.003,620.003,576.323,457,400
18 may 20223,375.003,490.003,360.003,485.003,442.952,258,900
17 may 20223,245.003,320.003,210.003,305.003,265.12717,300
*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...