VELTRA Corporation (7048.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 472.00 | 473.00 | 458.00 | 466.00 | 466.00 | 110,400 |
| 08 may 2024 | 479.00 | 479.00 | 468.00 | 475.00 | 475.00 | 123,000 |
| 07 may 2024 | 461.00 | 481.00 | 461.00 | 481.00 | 481.00 | 189,400 |
| 02 may 2024 | 461.00 | 465.00 | 454.00 | 455.00 | 455.00 | 115,600 |
| 01 may 2024 | 457.00 | 463.00 | 453.00 | 458.00 | 458.00 | 84,000 |
| 30 abr 2024 | 461.00 | 463.00 | 450.00 | 458.00 | 458.00 | 86,400 |
| 26 abr 2024 | 449.00 | 460.00 | 443.00 | 455.00 | 455.00 | 161,100 |
| 25 abr 2024 | 451.00 | 455.00 | 447.00 | 451.00 | 451.00 | 96,500 |
| 24 abr 2024 | 470.00 | 470.00 | 454.00 | 454.00 | 454.00 | 134,500 |
| 23 abr 2024 | 468.00 | 470.00 | 462.00 | 465.00 | 465.00 | 179,700 |
| 22 abr 2024 | 457.00 | 465.00 | 453.00 | 465.00 | 465.00 | 101,800 |
| 19 abr 2024 | 457.00 | 457.00 | 446.00 | 451.00 | 451.00 | 131,200 |
| 18 abr 2024 | 453.00 | 469.00 | 451.00 | 463.00 | 463.00 | 118,500 |
| 17 abr 2024 | 450.00 | 454.00 | 443.00 | 451.00 | 451.00 | 137,600 |
| 16 abr 2024 | 463.00 | 466.00 | 450.00 | 452.00 | 452.00 | 326,800 |
| 15 abr 2024 | 480.00 | 480.00 | 470.00 | 471.00 | 471.00 | 182,400 |
| 12 abr 2024 | 490.00 | 495.00 | 482.00 | 482.00 | 482.00 | 132,800 |
| 11 abr 2024 | 486.00 | 489.00 | 480.00 | 487.00 | 487.00 | 117,200 |
| 10 abr 2024 | 496.00 | 501.00 | 489.00 | 494.00 | 494.00 | 137,200 |
| 09 abr 2024 | 495.00 | 500.00 | 489.00 | 497.00 | 497.00 | 132,600 |
| 08 abr 2024 | 484.00 | 495.00 | 477.00 | 494.00 | 494.00 | 154,600 |
| 05 abr 2024 | 470.00 | 479.00 | 469.00 | 476.00 | 476.00 | 88,100 |
| 04 abr 2024 | 475.00 | 478.00 | 468.00 | 472.00 | 472.00 | 101,100 |
| 03 abr 2024 | 477.00 | 482.00 | 470.00 | 470.00 | 470.00 | 181,200 |
| 02 abr 2024 | 489.00 | 500.00 | 481.00 | 483.00 | 483.00 | 153,100 |
| 01 abr 2024 | 506.00 | 506.00 | 489.00 | 490.00 | 490.00 | 224,300 |
| 29 mar 2024 | 502.00 | 512.00 | 495.00 | 505.00 | 505.00 | 175,100 |
| 28 mar 2024 | 501.00 | 508.00 | 495.00 | 497.00 | 497.00 | 230,000 |
| 27 mar 2024 | 490.00 | 513.00 | 489.00 | 508.00 | 508.00 | 316,100 |
| 26 mar 2024 | 498.00 | 502.00 | 487.00 | 492.00 | 492.00 | 689,100 |
| 25 mar 2024 | 497.00 | 568.00 | 495.00 | 516.00 | 516.00 | 2,495,100 |
| 22 mar 2024 | 489.00 | 496.00 | 480.00 | 493.00 | 493.00 | 208,000 |
| 21 mar 2024 | 501.00 | 502.00 | 483.00 | 497.00 | 497.00 | 370,500 |
| 19 mar 2024 | 509.00 | 510.00 | 495.00 | 501.00 | 501.00 | 281,200 |
| 18 mar 2024 | 479.00 | 518.00 | 478.00 | 515.00 | 515.00 | 714,000 |
| 15 mar 2024 | 474.00 | 477.00 | 466.00 | 467.00 | 467.00 | 219,900 |
| 14 mar 2024 | 466.00 | 482.00 | 466.00 | 481.00 | 481.00 | 219,000 |
| 13 mar 2024 | 480.00 | 480.00 | 460.00 | 466.00 | 466.00 | 254,600 |
| 12 mar 2024 | 485.00 | 498.00 | 475.00 | 480.00 | 480.00 | 371,700 |
| 11 mar 2024 | 486.00 | 495.00 | 472.00 | 479.00 | 479.00 | 582,800 |
| 08 mar 2024 | 457.00 | 475.00 | 453.00 | 472.00 | 472.00 | 316,000 |
| 07 mar 2024 | 455.00 | 470.00 | 449.00 | 462.00 | 462.00 | 342,400 |
| 06 mar 2024 | 440.00 | 465.00 | 438.00 | 451.00 | 451.00 | 306,200 |
| 05 mar 2024 | 436.00 | 444.00 | 428.00 | 441.00 | 441.00 | 211,400 |
| 04 mar 2024 | 435.00 | 452.00 | 433.00 | 444.00 | 444.00 | 297,800 |
| 01 mar 2024 | 456.00 | 456.00 | 437.00 | 438.00 | 438.00 | 589,000 |
| 29 feb 2024 | 470.00 | 471.00 | 451.00 | 460.00 | 460.00 | 445,300 |
| 28 feb 2024 | 473.00 | 485.00 | 470.00 | 470.00 | 470.00 | 262,800 |
| 27 feb 2024 | 484.00 | 484.00 | 467.00 | 467.00 | 467.00 | 309,300 |
| 26 feb 2024 | 472.00 | 487.00 | 462.00 | 485.00 | 485.00 | 491,300 |
| 22 feb 2024 | 479.00 | 482.00 | 468.00 | 472.00 | 472.00 | 272,500 |
| 21 feb 2024 | 478.00 | 481.00 | 469.00 | 474.00 | 474.00 | 270,000 |
| 20 feb 2024 | 488.00 | 489.00 | 469.00 | 471.00 | 471.00 | 469,600 |
| 19 feb 2024 | 504.00 | 505.00 | 485.00 | 488.00 | 488.00 | 379,600 |
| 16 feb 2024 | 485.00 | 514.00 | 482.00 | 505.00 | 505.00 | 777,200 |
| 15 feb 2024 | 541.00 | 565.00 | 465.00 | 480.00 | 480.00 | 1,748,200 |
| 14 feb 2024 | 561.00 | 565.00 | 515.00 | 521.00 | 521.00 | 943,800 |
| 13 feb 2024 | 581.00 | 582.00 | 566.00 | 575.00 | 575.00 | 455,400 |
| 09 feb 2024 | 582.00 | 594.00 | 577.00 | 579.00 | 579.00 | 369,200 |
| 08 feb 2024 | 585.00 | 598.00 | 571.00 | 584.00 | 584.00 | 453,300 |
| 07 feb 2024 | 596.00 | 596.00 | 583.00 | 591.00 | 591.00 | 256,600 |
| 06 feb 2024 | 584.00 | 593.00 | 571.00 | 589.00 | 589.00 | 292,900 |
| 05 feb 2024 | 558.00 | 590.00 | 547.00 | 587.00 | 587.00 | 562,700 |
| 02 feb 2024 | 554.00 | 562.00 | 550.00 | 558.00 | 558.00 | 306,500 |
| 01 feb 2024 | 556.00 | 564.00 | 552.00 | 553.00 | 553.00 | 241,800 |
| 31 ene 2024 | 564.00 | 568.00 | 553.00 | 565.00 | 565.00 | 241,700 |
| 30 ene 2024 | 555.00 | 569.00 | 554.00 | 568.00 | 568.00 | 345,800 |
| 29 ene 2024 | 552.00 | 560.00 | 547.00 | 553.00 | 553.00 | 211,100 |
| 26 ene 2024 | 551.00 | 560.00 | 550.00 | 555.00 | 555.00 | 155,800 |
| 25 ene 2024 | 550.00 | 558.00 | 539.00 | 556.00 | 556.00 | 384,700 |
| 24 ene 2024 | 547.00 | 552.00 | 539.00 | 552.00 | 552.00 | 252,400 |
| 23 ene 2024 | 548.00 | 570.00 | 542.00 | 546.00 | 546.00 | 485,300 |
| 22 ene 2024 | 551.00 | 553.00 | 525.00 | 549.00 | 549.00 | 568,400 |
| 19 ene 2024 | 583.00 | 584.00 | 552.00 | 553.00 | 553.00 | 776,600 |
| 18 ene 2024 | 604.00 | 604.00 | 555.00 | 578.00 | 578.00 | 2,196,300 |
| 17 ene 2024 | 550.00 | 553.00 | 538.00 | 539.00 | 539.00 | 305,100 |
| 16 ene 2024 | 539.00 | 574.00 | 539.00 | 556.00 | 556.00 | 447,600 |
| 15 ene 2024 | 548.00 | 548.00 | 538.00 | 544.00 | 544.00 | 89,200 |
| 12 ene 2024 | 553.00 | 559.00 | 545.00 | 554.00 | 554.00 | 199,100 |
| 11 ene 2024 | 550.00 | 560.00 | 533.00 | 553.00 | 553.00 | 335,800 |
| 10 ene 2024 | 545.00 | 555.00 | 545.00 | 548.00 | 548.00 | 246,300 |
| 09 ene 2024 | 565.00 | 573.00 | 537.00 | 545.00 | 545.00 | 452,700 |
| 05 ene 2024 | 569.00 | 569.00 | 546.00 | 561.00 | 561.00 | 502,000 |
| 04 ene 2024 | 550.00 | 576.00 | 536.00 | 569.00 | 569.00 | 581,600 |
| 29 dic 2023 | 580.00 | 606.00 | 573.00 | 588.00 | 588.00 | 665,100 |
| 28 dic 2023 | 580.00 | 593.00 | 565.00 | 590.00 | 590.00 | 346,400 |
| 27 dic 2023 | 593.00 | 606.00 | 575.00 | 577.00 | 577.00 | 499,800 |
| 26 dic 2023 | 575.00 | 597.00 | 572.00 | 593.00 | 593.00 | 488,400 |
| 25 dic 2023 | 585.00 | 592.00 | 564.00 | 570.00 | 570.00 | 367,600 |
| 22 dic 2023 | 600.00 | 609.00 | 583.00 | 587.00 | 587.00 | 356,500 |
| 21 dic 2023 | 607.00 | 630.00 | 592.00 | 599.00 | 599.00 | 926,200 |
| 20 dic 2023 | 647.00 | 653.00 | 614.00 | 614.00 | 614.00 | 1,099,100 |
| 19 dic 2023 | 589.00 | 625.00 | 589.00 | 618.00 | 618.00 | 987,500 |
| 18 dic 2023 | 599.00 | 610.00 | 582.00 | 585.00 | 585.00 | 555,100 |
| 15 dic 2023 | 551.00 | 603.00 | 551.00 | 599.00 | 599.00 | 1,398,600 |
| 14 dic 2023 | 544.00 | 557.00 | 522.00 | 553.00 | 553.00 | 965,600 |
| 13 dic 2023 | 503.00 | 522.00 | 503.00 | 515.00 | 515.00 | 381,300 |
| 12 dic 2023 | 527.00 | 536.00 | 494.00 | 498.00 | 498.00 | 652,700 |
| 11 dic 2023 | 546.00 | 561.00 | 527.00 | 531.00 | 531.00 | 570,200 |
| 08 dic 2023 | 525.00 | 574.00 | 525.00 | 566.00 | 566.00 | 1,371,800 |
| *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.