Living Platform,Ltd. (7091.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,190.00 | 1,190.00 | 1,155.00 | 1,156.00 | 1,156.00 | 9,500 |
| 27 jun 2024 | 1,173.00 | 1,186.00 | 1,172.00 | 1,186.00 | 1,186.00 | 2,400 |
| 26 jun 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 300 |
| 25 jun 2024 | 1,195.00 | 1,195.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1,300 |
| 24 jun 2024 | 1,158.00 | 1,168.00 | 1,158.00 | 1,168.00 | 1,168.00 | 700 |
| 21 jun 2024 | 1,170.00 | 1,170.00 | 1,156.00 | 1,158.00 | 1,158.00 | 700 |
| 20 jun 2024 | 1,124.00 | 1,154.00 | 1,124.00 | 1,152.00 | 1,152.00 | 1,000 |
| 19 jun 2024 | 1,201.00 | 1,201.00 | 1,143.00 | 1,154.00 | 1,154.00 | 2,400 |
| 18 jun 2024 | 1,206.00 | 1,206.00 | 1,180.00 | 1,205.00 | 1,205.00 | 3,200 |
| 17 jun 2024 | 1,201.00 | 1,248.00 | 1,194.00 | 1,204.00 | 1,204.00 | 8,800 |
| 14 jun 2024 | 1,184.00 | 1,193.00 | 1,150.00 | 1,190.00 | 1,190.00 | 7,800 |
| 13 jun 2024 | 1,224.00 | 1,224.00 | 1,181.00 | 1,195.00 | 1,195.00 | 2,200 |
| 12 jun 2024 | 1,157.00 | 1,171.00 | 1,157.00 | 1,165.00 | 1,165.00 | 800 |
| 11 jun 2024 | 1,148.00 | 1,164.00 | 1,148.00 | 1,156.00 | 1,156.00 | 3,300 |
| 10 jun 2024 | 1,120.00 | 1,148.00 | 1,120.00 | 1,148.00 | 1,148.00 | 500 |
| 07 jun 2024 | 1,100.00 | 1,117.00 | 1,100.00 | 1,117.00 | 1,117.00 | 1,200 |
| 06 jun 2024 | 1,110.00 | 1,110.00 | 1,105.00 | 1,105.00 | 1,105.00 | 300 |
| 05 jun 2024 | 1,141.00 | 1,141.00 | 1,140.00 | 1,140.00 | 1,140.00 | 200 |
| 04 jun 2024 | 1,110.00 | 1,158.00 | 1,110.00 | 1,150.00 | 1,150.00 | 5,000 |
| 03 jun 2024 | 1,050.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 2,300 |
| 31 may 2024 | 1,070.00 | 1,070.00 | 1,045.00 | 1,049.00 | 1,049.00 | 10,600 |
| 30 may 2024 | 1,054.00 | 1,066.00 | 1,048.00 | 1,066.00 | 1,066.00 | 2,400 |
| 29 may 2024 | 1,079.00 | 1,080.00 | 1,049.00 | 1,080.00 | 1,080.00 | 4,100 |
| 28 may 2024 | 1,051.00 | 1,054.00 | 1,035.00 | 1,049.00 | 1,049.00 | 19,400 |
| 27 may 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,048.00 | 1,048.00 | 1,900 |
| 24 may 2024 | 1,076.00 | 1,076.00 | 1,059.00 | 1,059.00 | 1,059.00 | 4,200 |
| 23 may 2024 | 1,106.00 | 1,132.00 | 1,084.00 | 1,084.00 | 1,084.00 | 6,000 |
| 22 may 2024 | 1,132.00 | 1,149.00 | 1,086.00 | 1,088.00 | 1,088.00 | 3,000 |
| 21 may 2024 | 1,140.00 | 1,140.00 | 1,113.00 | 1,132.00 | 1,132.00 | 2,300 |
| 20 may 2024 | 1,140.00 | 1,144.00 | 1,118.00 | 1,125.00 | 1,125.00 | 5,200 |
| 17 may 2024 | 1,208.00 | 1,300.00 | 1,132.00 | 1,165.00 | 1,165.00 | 35,000 |
| 16 may 2024 | 1,153.00 | 1,190.00 | 1,120.00 | 1,188.00 | 1,188.00 | 31,700 |
| 15 may 2024 | 1,034.00 | 1,050.00 | 1,003.00 | 1,033.00 | 1,033.00 | 3,100 |
| 14 may 2024 | 1,019.00 | 1,038.00 | 1,006.00 | 1,035.00 | 1,035.00 | 1,400 |
| 13 may 2024 | 1,029.00 | 1,029.00 | 1,011.00 | 1,019.00 | 1,019.00 | 1,100 |
| 10 may 2024 | 1,031.00 | 1,038.00 | 1,031.00 | 1,038.00 | 1,038.00 | 600 |
| 09 may 2024 | 1,050.00 | 1,051.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,400 |
| 08 may 2024 | 1,029.00 | 1,038.00 | 1,024.00 | 1,038.00 | 1,038.00 | 2,800 |
| 07 may 2024 | 1,011.00 | 1,020.00 | 1,008.00 | 1,020.00 | 1,020.00 | 2,000 |
| 02 may 2024 | 1,011.00 | 1,011.00 | 999.00 | 1,011.00 | 1,011.00 | 1,400 |
| 01 may 2024 | 1,000.00 | 1,008.00 | 1,000.00 | 1,008.00 | 1,008.00 | 500 |
| 30 abr 2024 | 998.00 | 999.00 | 996.00 | 996.00 | 996.00 | 1,000 |
| 26 abr 2024 | 1,009.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | 800 |
| 25 abr 2024 | 1,013.00 | 1,013.00 | 991.00 | 1,009.00 | 1,009.00 | 2,400 |
| 24 abr 2024 | 992.00 | 1,013.00 | 992.00 | 1,013.00 | 1,013.00 | 2,100 |
| 23 abr 2024 | 1,000.00 | 1,000.00 | 991.00 | 999.00 | 999.00 | 3,800 |
| 22 abr 2024 | 985.00 | 1,003.00 | 985.00 | 991.00 | 991.00 | 3,700 |
| 19 abr 2024 | 1,000.00 | 1,016.00 | 997.00 | 1,005.00 | 1,005.00 | 3,500 |
| 18 abr 2024 | 1,008.00 | 1,030.00 | 1,005.00 | 1,022.00 | 1,022.00 | 1,200 |
| 17 abr 2024 | 1,011.00 | 1,032.00 | 1,011.00 | 1,018.00 | 1,018.00 | 1,700 |
| 16 abr 2024 | 1,001.00 | 1,012.00 | 1,001.00 | 1,011.00 | 1,011.00 | 3,200 |
| 15 abr 2024 | 994.00 | 1,050.00 | 994.00 | 1,006.00 | 1,006.00 | 6,900 |
| 12 abr 2024 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,500 |
| 11 abr 2024 | 1,006.00 | 1,007.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,900 |
| 10 abr 2024 | 1,015.00 | 1,019.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,400 |
| 09 abr 2024 | 1,004.00 | 1,013.00 | 999.00 | 1,013.00 | 1,013.00 | 3,300 |
| 08 abr 2024 | 1,037.00 | 1,037.00 | 999.00 | 999.00 | 999.00 | 6,100 |
| 05 abr 2024 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 3,700 |
| 04 abr 2024 | 1,041.00 | 1,041.00 | 1,003.00 | 1,005.00 | 1,005.00 | 2,700 |
| 03 abr 2024 | 1,001.00 | 1,008.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3,100 |
| 02 abr 2024 | 1,001.00 | 1,008.00 | 1,000.00 | 1,008.00 | 1,008.00 | 1,200 |
| 01 abr 2024 | 1,020.00 | 1,020.00 | 1,001.00 | 1,015.00 | 1,015.00 | 3,300 |
| 29 mar 2024 | 1,012.00 | 1,013.00 | 1,012.00 | 1,013.00 | 1,013.00 | 600 |
| 28 mar 2024 | 1,044.00 | 1,044.00 | 1,013.00 | 1,013.00 | 1,013.00 | 900 |
| 27 mar 2024 | 1,011.00 | 1,028.00 | 1,010.00 | 1,019.00 | 1,019.00 | 2,900 |
| 26 mar 2024 | 1,005.00 | 1,015.00 | 1,005.00 | 1,011.00 | 1,011.00 | 1,000 |
| 25 mar 2024 | 1,030.00 | 1,030.00 | 998.00 | 1,005.00 | 1,005.00 | 7,800 |
| 22 mar 2024 | 1,022.00 | 1,033.00 | 1,022.00 | 1,033.00 | 1,033.00 | 1,000 |
| 21 mar 2024 | 1,042.00 | 1,042.00 | 1,019.00 | 1,021.00 | 1,021.00 | 7,700 |
| 19 mar 2024 | 1,016.00 | 1,038.00 | 1,016.00 | 1,038.00 | 1,038.00 | 2,400 |
| 18 mar 2024 | 1,012.00 | 1,033.00 | 1,011.00 | 1,016.00 | 1,016.00 | 7,900 |
| 15 mar 2024 | 1,072.00 | 1,072.00 | 1,046.00 | 1,072.00 | 1,072.00 | 1,300 |
| 14 mar 2024 | 1,044.00 | 1,048.00 | 1,042.00 | 1,042.00 | 1,042.00 | 800 |
| 13 mar 2024 | 1,060.00 | 1,064.00 | 1,040.00 | 1,042.00 | 1,042.00 | 2,200 |
| 12 mar 2024 | 1,050.00 | 1,065.00 | 1,042.00 | 1,056.00 | 1,056.00 | 1,700 |
| 11 mar 2024 | 1,070.00 | 1,072.00 | 1,050.00 | 1,050.00 | 1,050.00 | 4,700 |
| 08 mar 2024 | 1,065.00 | 1,078.00 | 1,065.00 | 1,078.00 | 1,078.00 | 1,100 |
| 07 mar 2024 | 1,060.00 | 1,072.00 | 1,053.00 | 1,065.00 | 1,065.00 | 4,500 |
| 06 mar 2024 | 1,072.00 | 1,091.00 | 1,055.00 | 1,069.00 | 1,069.00 | 3,800 |
| 05 mar 2024 | 1,066.00 | 1,082.00 | 1,066.00 | 1,082.00 | 1,082.00 | 1,400 |
| 04 mar 2024 | 1,135.00 | 1,140.00 | 1,050.00 | 1,062.00 | 1,062.00 | 6,000 |
| 01 mar 2024 | 1,136.00 | 1,143.00 | 1,131.00 | 1,140.00 | 1,140.00 | 2,000 |
| 29 feb 2024 | 1,150.00 | 1,157.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,800 |
| 28 feb 2024 | 1,144.00 | 1,152.00 | 1,141.00 | 1,150.00 | 1,150.00 | 1,200 |
| 27 feb 2024 | 1,146.00 | 1,159.00 | 1,140.00 | 1,142.00 | 1,142.00 | 3,300 |
| 26 feb 2024 | 1,126.00 | 1,189.00 | 1,126.00 | 1,149.00 | 1,149.00 | 5,100 |
| 22 feb 2024 | 1,220.00 | 1,220.00 | 1,117.00 | 1,125.00 | 1,125.00 | 9,500 |
| 21 feb 2024 | 1,130.00 | 1,195.00 | 1,125.00 | 1,192.00 | 1,192.00 | 16,400 |
| 20 feb 2024 | 1,091.00 | 1,131.00 | 1,088.00 | 1,129.00 | 1,129.00 | 6,300 |
| 19 feb 2024 | 1,108.00 | 1,125.00 | 1,082.00 | 1,082.00 | 1,082.00 | 16,900 |
| 16 feb 2024 | 1,000.00 | 1,099.00 | 970.00 | 1,065.00 | 1,065.00 | 73,200 |
| 15 feb 2024 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 2,600 |
| 14 feb 2024 | 1,554.00 | 1,554.00 | 1,476.00 | 1,511.00 | 1,511.00 | 3,900 |
| 13 feb 2024 | 1,549.00 | 1,567.00 | 1,527.00 | 1,567.00 | 1,567.00 | 4,000 |
| 09 feb 2024 | 1,475.00 | 1,550.00 | 1,475.00 | 1,550.00 | 1,550.00 | 3,800 |
| 08 feb 2024 | 1,507.00 | 1,536.00 | 1,494.00 | 1,494.00 | 1,494.00 | 2,500 |
| 07 feb 2024 | 1,536.00 | 1,540.00 | 1,520.00 | 1,540.00 | 1,540.00 | 1,600 |
| 06 feb 2024 | 1,525.00 | 1,551.00 | 1,515.00 | 1,536.00 | 1,536.00 | 3,600 |
| 05 feb 2024 | 1,505.00 | 1,537.00 | 1,505.00 | 1,525.00 | 1,525.00 | 2,000 |
| 02 feb 2024 | 1,471.00 | 1,510.00 | 1,471.00 | 1,502.00 | 1,502.00 | 1,400 |
| *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.