U.S. markets open in 9 hours 11 minutes

Amvis Holdings, Inc. (7071.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
2,135.00-15.00 (-0.70%)
A partir del 12:58PM JST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20242,162.002,177.002,125.002,135.002,135.00102,600
20 may 20242,130.002,177.002,105.002,150.002,150.00262,000
17 may 20242,202.002,206.002,135.002,139.002,139.00530,300
16 may 20242,217.002,275.002,195.002,243.002,243.00261,400
15 may 20242,250.002,272.002,216.002,235.002,235.00244,600
14 may 20242,232.002,290.002,200.002,250.002,250.00382,100
13 may 20242,288.002,293.002,150.002,182.002,182.00485,800
10 may 20242,300.002,347.002,168.002,266.002,266.00993,100
09 may 20242,112.002,219.002,087.002,183.002,183.00542,600
08 may 20242,135.002,176.002,102.002,103.002,103.00326,300
07 may 20242,139.002,180.002,130.002,157.002,157.00376,900
02 may 20242,171.002,193.002,142.002,149.002,149.00464,500
01 may 20242,135.002,188.002,121.002,171.002,171.00356,100
30 abr 20242,205.002,211.002,134.002,183.002,183.00598,900
26 abr 20242,316.002,329.002,193.002,199.002,199.002,698,600
25 abr 20242,377.002,394.002,304.002,304.002,304.00433,500
24 abr 20242,382.002,407.002,353.002,377.002,377.00382,300
23 abr 20242,387.002,422.002,326.002,351.002,351.00409,400
22 abr 20242,256.002,352.002,246.002,352.002,352.00552,700
19 abr 20242,324.002,359.002,203.002,232.002,232.00767,800
18 abr 20242,401.002,454.002,365.002,374.002,374.00577,500
17 abr 20242,325.002,441.002,323.002,385.002,385.00573,800
16 abr 20242,390.002,401.002,317.002,365.002,365.00487,900
15 abr 20242,497.002,497.002,427.002,461.002,461.00430,800
12 abr 20242,420.002,529.002,420.002,520.002,520.00411,600
11 abr 20242,376.002,431.002,362.002,416.002,416.00431,800
10 abr 20242,495.002,511.002,400.002,403.002,403.00366,100
09 abr 20242,462.002,489.002,409.002,433.002,433.00335,500
08 abr 20242,471.002,499.002,438.002,456.002,456.00342,200
05 abr 20242,392.002,457.002,372.002,439.002,439.00277,200
04 abr 20242,367.002,436.002,332.002,410.002,410.00256,100
03 abr 20242,403.002,420.002,327.002,336.002,336.00497,700
02 abr 20242,499.002,507.002,442.002,469.002,469.00305,800
01 abr 20242,582.002,582.002,513.002,514.002,514.00279,500
29 mar 20242,573.002,615.002,548.002,552.002,552.00259,500
28 mar 20242,450.002,541.002,443.002,535.002,535.00334,000
27 mar 20242,434.002,458.002,423.002,432.002,432.00311,100
26 mar 20242,363.002,404.002,326.002,384.002,384.00267,700
25 mar 20242,481.002,491.002,394.002,394.002,394.00207,500
22 mar 20242,448.002,500.002,435.002,480.002,480.00455,700
21 mar 20242,469.002,490.002,435.002,447.002,447.00303,700
19 mar 20242,400.002,451.002,385.002,441.002,441.00165,100
18 mar 20242,430.002,477.002,430.002,438.002,438.00317,900
15 mar 20242,430.002,460.002,380.002,380.002,380.00456,400
14 mar 20242,398.002,447.002,386.002,430.002,430.00435,500
13 mar 20242,450.002,485.002,424.002,425.002,425.00408,400
12 mar 20242,391.002,452.002,349.002,442.002,442.00411,600
11 mar 20242,396.002,457.002,373.002,432.002,432.00594,800
08 mar 20242,500.002,532.002,467.002,481.002,481.00957,900
07 mar 20242,330.002,354.002,289.002,313.002,313.00606,800
06 mar 20242,293.002,330.002,273.002,321.002,321.00457,700
05 mar 20242,351.002,352.002,277.002,327.002,327.00593,200
04 mar 20242,438.002,445.002,366.002,366.002,366.00541,900
01 mar 20242,497.002,541.002,459.002,470.002,470.00369,100
29 feb 20242,505.002,527.002,446.002,497.002,497.00428,500
28 feb 20242,520.002,582.002,509.002,513.002,513.00651,100
27 feb 20242,500.002,509.002,452.002,493.002,493.00364,600
26 feb 20242,520.002,540.002,465.002,518.002,518.00599,400
22 feb 20242,483.002,506.002,459.002,471.002,471.00313,900
21 feb 20242,570.002,583.002,451.002,486.002,486.00501,500
20 feb 20242,598.002,638.002,588.002,605.002,605.00460,800
19 feb 20242,515.002,573.002,515.002,569.002,569.00410,000
16 feb 20242,400.002,519.002,399.002,510.002,510.00891,100
15 feb 20242,498.002,498.002,315.002,352.002,352.00719,100
14 feb 20242,499.002,515.002,459.002,484.002,484.00501,600
13 feb 20242,601.002,643.002,505.002,534.002,534.00682,600
09 feb 20242,619.002,638.002,501.002,588.002,588.001,571,900
08 feb 20242,755.002,771.002,719.002,719.002,719.00490,400
07 feb 20242,775.002,778.002,715.002,755.002,755.00407,100
06 feb 20242,761.002,788.002,735.002,775.002,775.00366,000
05 feb 20242,708.002,790.002,702.002,778.002,778.00373,500
02 feb 20242,690.002,736.002,690.002,708.002,708.00252,900
01 feb 20242,691.002,711.002,653.002,680.002,680.00418,200
31 ene 20242,700.002,744.002,690.002,737.002,737.00220,400
30 ene 20242,754.002,757.002,708.002,728.002,728.00174,300
29 ene 20242,696.002,747.002,645.002,710.002,710.00344,700
26 ene 20242,680.002,745.002,661.002,706.002,706.00394,400
25 ene 20242,765.002,786.002,680.002,719.002,719.00613,900
24 ene 20242,769.002,804.002,739.002,797.002,797.00411,200
23 ene 20242,747.002,823.002,714.002,800.002,800.00655,000
22 ene 20242,662.002,716.002,635.002,704.002,704.00383,000
19 ene 20242,598.002,672.002,583.002,630.002,630.00316,900
18 ene 20242,620.002,635.002,566.002,567.002,567.00595,400
17 ene 20242,780.002,781.002,645.002,645.002,645.00630,100
16 ene 20242,892.002,892.002,786.002,801.002,801.00424,400
15 ene 20242,892.002,892.002,832.002,852.002,852.0073,700
12 ene 20242,985.002,993.002,832.002,890.002,890.001,021,000
11 ene 20243,050.003,085.003,015.003,055.003,055.00367,800
10 ene 20242,955.003,035.002,910.003,035.003,035.00381,400
09 ene 20242,925.002,939.002,888.002,939.002,939.00338,900
05 ene 20242,950.002,963.002,869.002,915.002,915.00381,500
04 ene 20242,910.002,934.002,883.002,923.002,923.00240,200
29 dic 20232,964.003,035.002,942.003,005.003,005.00271,100
28 dic 20232,996.003,010.002,946.002,969.002,969.00309,000
27 dic 20232,921.003,010.002,894.002,967.002,967.00371,000
26 dic 20232,935.002,971.002,878.002,922.002,922.00474,200
25 dic 20233,095.003,095.002,860.002,923.002,923.00691,300
22 dic 20233,140.003,140.003,055.003,100.003,100.00337,400
21 dic 20233,170.003,190.003,120.003,155.003,155.00335,700
20 dic 20233,260.003,295.003,110.003,170.003,170.00488,200
*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...