U.S. markets closed

IHI Corporation (7013.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
2,916.00+4.50 (+0.15%)
A partir del 09:08AM JST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 20232,910.002,917.502,897.502,916.002,916.00101,900
28 nov 20232,930.002,955.002,910.502,911.502,911.501,289,800
27 nov 20233,006.003,012.002,931.002,952.002,952.002,056,800
24 nov 20232,930.003,005.002,909.003,000.003,000.002,817,000
22 nov 20232,858.002,907.502,850.002,881.502,881.501,589,100
21 nov 20232,865.502,876.002,841.502,864.502,864.501,244,000
20 nov 20232,888.002,895.002,855.002,865.502,865.501,358,100
17 nov 20232,858.002,887.502,847.002,886.002,886.001,170,300
16 nov 20232,882.002,882.002,831.502,863.502,863.501,399,800
15 nov 20232,895.002,918.002,829.002,870.002,870.001,913,700
14 nov 20232,840.002,902.502,839.002,857.002,857.002,156,300
13 nov 20232,839.002,844.502,801.002,819.502,819.501,371,500
10 nov 20232,799.002,828.002,774.002,828.002,828.001,693,600
09 nov 20232,778.002,813.002,745.002,809.502,809.503,050,100
08 nov 20232,858.002,902.002,751.002,780.002,780.006,385,800
07 nov 20233,000.003,023.002,975.002,994.502,994.501,667,300
06 nov 20232,976.003,013.002,940.503,002.003,002.002,282,100
02 nov 20232,951.002,971.002,912.002,932.002,932.001,917,600
01 nov 20232,902.502,918.002,878.002,915.002,915.001,912,600
31 oct 20232,859.502,866.002,811.002,864.002,864.001,653,700
30 oct 20232,859.502,866.002,813.502,831.002,831.004,154,800
27 oct 20232,845.002,876.502,820.002,876.002,876.002,370,500
26 oct 20232,771.502,869.502,745.502,816.502,816.507,363,200
25 oct 20232,845.002,904.002,840.502,871.502,871.503,677,500
24 oct 20232,760.002,772.502,666.002,745.002,745.003,986,300
23 oct 20232,796.002,800.502,763.502,767.502,767.502,258,100
20 oct 20232,809.502,845.002,797.002,821.002,821.002,184,500
19 oct 20232,875.002,879.502,821.002,832.002,832.002,989,500
18 oct 20232,967.002,976.502,884.002,913.002,913.002,251,300
17 oct 20233,000.003,007.002,944.502,956.002,956.001,531,200
16 oct 20233,005.003,008.002,962.502,972.502,972.501,789,400
13 oct 20233,023.003,044.003,011.003,021.003,021.001,432,800
12 oct 20233,069.003,079.003,026.003,044.003,044.002,503,900
11 oct 20233,069.003,097.003,046.003,071.003,071.001,493,700
10 oct 20233,012.003,058.003,008.003,046.003,046.002,370,100
06 oct 20232,960.002,975.502,921.002,928.502,928.502,040,600
05 oct 20232,940.002,986.002,923.002,955.002,955.002,070,500
04 oct 20232,958.002,964.002,882.502,898.002,898.003,965,900
03 oct 20233,110.003,111.003,000.003,010.003,010.003,895,900
02 oct 20233,160.003,198.003,131.003,131.003,131.001,441,200
29 sept 20233,185.003,204.003,120.003,135.003,135.001,892,700
28 sept 20233,187.003,207.003,157.003,181.003,181.001,795,500
28 sept 202350 Dividendo
27 sept 20233,168.003,218.003,161.003,195.003,145.002,488,000
26 sept 20233,180.003,193.003,153.003,169.003,119.411,916,100
25 sept 20233,184.003,184.003,141.003,174.003,124.331,959,400
22 sept 20233,099.003,169.003,056.003,158.003,108.583,961,800
21 sept 20233,142.003,153.003,115.003,150.003,100.704,663,300
20 sept 20233,226.003,250.003,185.003,185.003,135.164,058,400
19 sept 20233,170.003,245.003,158.003,234.003,183.395,040,700
15 sept 20233,202.003,202.003,131.003,144.003,094.806,105,800
14 sept 20233,110.003,205.003,073.003,170.003,120.3910,009,600
13 sept 20233,150.003,193.003,060.003,088.003,039.6712,771,900
12 sept 20233,363.003,364.003,180.003,185.003,135.1619,073,000
11 sept 20233,855.003,855.003,763.003,783.003,723.801,646,600
08 sept 20233,807.003,839.003,783.003,803.003,743.491,612,400
07 sept 20233,800.003,955.003,790.003,834.003,774.003,763,600
06 sept 20233,715.003,836.003,709.003,801.003,741.522,476,100
05 sept 20233,690.003,759.003,657.003,749.003,690.331,847,400
04 sept 20233,660.003,686.003,618.003,686.003,628.321,341,400
01 sept 20233,631.003,687.003,623.003,632.003,575.161,530,500
31 ago 20233,654.003,658.003,621.003,631.003,574.181,616,800
30 ago 20233,573.003,651.003,566.003,646.003,588.942,292,500
29 ago 20233,539.003,590.003,527.003,561.003,505.271,827,800
28 ago 20233,495.003,528.003,460.003,528.003,472.791,156,500
25 ago 20233,459.003,497.003,441.003,486.003,431.451,638,100
24 ago 20233,408.003,441.003,381.003,419.003,365.49957,900
23 ago 20233,397.003,433.003,383.003,433.003,379.281,182,900
22 ago 20233,419.003,423.003,352.003,420.003,366.482,322,700
21 ago 20233,397.003,466.003,389.003,442.003,388.131,546,700
18 ago 20233,340.003,413.003,337.003,396.003,342.851,398,500
17 ago 20233,421.003,427.003,315.003,376.003,323.172,115,000
16 ago 20233,435.003,448.003,395.003,412.003,358.601,353,800
15 ago 20233,454.003,510.003,445.003,473.003,418.651,191,800
14 ago 20233,491.003,521.003,424.003,436.003,382.231,479,300
10 ago 20233,528.003,529.003,434.003,474.003,419.632,390,600
09 ago 20233,697.003,705.003,460.003,509.003,454.095,658,100
08 ago 20233,558.003,579.003,522.003,565.003,509.213,474,500
07 ago 20233,521.003,541.003,495.003,532.003,476.731,799,400
04 ago 20233,455.003,547.003,448.003,546.003,490.512,090,400
03 ago 20233,475.003,523.003,466.003,489.003,434.401,678,200
02 ago 20233,498.003,577.003,471.003,510.003,455.071,765,300
01 ago 20233,515.003,549.003,504.003,537.003,481.652,677,000
31 jul 20233,430.003,492.003,420.003,492.003,437.352,973,100
28 jul 20233,390.003,415.003,340.003,395.003,341.874,002,800
27 jul 20233,427.003,438.003,385.003,412.003,358.604,881,000
26 jul 20233,590.003,590.003,458.003,468.003,413.738,170,700
25 jul 20233,718.003,735.003,692.003,730.003,671.63957,600
24 jul 20233,716.003,753.003,687.003,697.003,639.141,396,000
21 jul 20233,660.003,693.003,621.003,684.003,626.351,412,300
20 jul 20233,736.003,743.003,682.003,694.003,636.191,422,000
19 jul 20233,695.003,730.003,676.003,710.003,651.941,685,400
18 jul 20233,651.003,713.003,610.003,641.003,584.022,243,100
14 jul 20233,727.003,750.003,631.003,641.003,584.021,688,700
13 jul 20233,727.003,760.003,698.003,729.003,670.641,024,000
12 jul 20233,809.003,809.003,704.003,727.003,668.67942,800
11 jul 20233,847.003,856.003,743.003,758.003,699.191,277,900
10 jul 20233,922.003,924.003,825.003,857.003,796.641,005,600
07 jul 20233,905.003,955.003,864.003,891.003,830.111,287,800
06 jul 20233,955.003,988.003,920.003,927.003,865.54988,100
*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...