Fast Fitness Japan Incorporated (7092.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 | 1,460.00 | 1,460.00 | 1,422.00 | 1,439.00 | 1,439.00 | 45,800 |
| 27 jun 2024 | 1,400.00 | 1,453.00 | 1,400.00 | 1,448.00 | 1,448.00 | 74,200 |
| 26 jun 2024 | 1,468.00 | 1,469.00 | 1,390.00 | 1,401.00 | 1,401.00 | 76,000 |
| 25 jun 2024 | 1,449.00 | 1,475.00 | 1,448.00 | 1,453.00 | 1,453.00 | 48,000 |
| 24 jun 2024 | 1,428.00 | 1,431.00 | 1,406.00 | 1,419.00 | 1,419.00 | 41,300 |
| 21 jun 2024 | 1,441.00 | 1,470.00 | 1,403.00 | 1,415.00 | 1,415.00 | 128,800 |
| 20 jun 2024 | 1,378.00 | 1,424.00 | 1,378.00 | 1,424.00 | 1,424.00 | 71,900 |
| 19 jun 2024 | 1,393.00 | 1,394.00 | 1,367.00 | 1,378.00 | 1,378.00 | 46,800 |
| 18 jun 2024 | 1,395.00 | 1,403.00 | 1,369.00 | 1,392.00 | 1,392.00 | 40,800 |
| 17 jun 2024 | 1,365.00 | 1,379.00 | 1,329.00 | 1,377.00 | 1,377.00 | 121,000 |
| 14 jun 2024 | 1,300.00 | 1,404.00 | 1,300.00 | 1,395.00 | 1,395.00 | 164,300 |
| 13 jun 2024 | 1,316.00 | 1,318.00 | 1,286.00 | 1,286.00 | 1,286.00 | 44,400 |
| 12 jun 2024 | 1,265.00 | 1,326.00 | 1,265.00 | 1,321.00 | 1,321.00 | 71,800 |
| 11 jun 2024 | 1,323.00 | 1,323.00 | 1,280.00 | 1,284.00 | 1,284.00 | 62,200 |
| 10 jun 2024 | 1,343.00 | 1,364.00 | 1,321.00 | 1,323.00 | 1,323.00 | 57,100 |
| 07 jun 2024 | 1,314.00 | 1,336.00 | 1,314.00 | 1,333.00 | 1,333.00 | 63,400 |
| 06 jun 2024 | 1,299.00 | 1,312.00 | 1,289.00 | 1,312.00 | 1,312.00 | 42,400 |
| 05 jun 2024 | 1,288.00 | 1,339.00 | 1,284.00 | 1,297.00 | 1,297.00 | 114,100 |
| 04 jun 2024 | 1,263.00 | 1,297.00 | 1,255.00 | 1,287.00 | 1,287.00 | 60,100 |
| 03 jun 2024 | 1,270.00 | 1,271.00 | 1,256.00 | 1,268.00 | 1,268.00 | 32,700 |
| 31 may 2024 | 1,230.00 | 1,279.00 | 1,230.00 | 1,268.00 | 1,268.00 | 64,700 |
| 30 may 2024 | 1,208.00 | 1,236.00 | 1,205.00 | 1,228.00 | 1,228.00 | 61,700 |
| 29 may 2024 | 1,256.00 | 1,274.00 | 1,220.00 | 1,229.00 | 1,229.00 | 56,700 |
| 28 may 2024 | 1,268.00 | 1,281.00 | 1,253.00 | 1,256.00 | 1,256.00 | 49,800 |
| 27 may 2024 | 1,232.00 | 1,265.00 | 1,232.00 | 1,259.00 | 1,259.00 | 64,300 |
| 24 may 2024 | 1,241.00 | 1,242.00 | 1,217.00 | 1,219.00 | 1,219.00 | 37,100 |
| 23 may 2024 | 1,240.00 | 1,254.00 | 1,225.00 | 1,241.00 | 1,241.00 | 38,600 |
| 22 may 2024 | 1,195.00 | 1,270.00 | 1,182.00 | 1,243.00 | 1,243.00 | 166,900 |
| 21 may 2024 | 1,198.00 | 1,226.00 | 1,198.00 | 1,207.00 | 1,207.00 | 71,900 |
| 20 may 2024 | 1,217.00 | 1,299.00 | 1,196.00 | 1,197.00 | 1,197.00 | 350,800 |
| 17 may 2024 | 1,188.00 | 1,230.00 | 1,172.00 | 1,206.00 | 1,206.00 | 151,500 |
| 16 may 2024 | 1,159.00 | 1,193.00 | 1,147.00 | 1,184.00 | 1,184.00 | 141,500 |
| 15 may 2024 | 1,094.00 | 1,186.00 | 1,093.00 | 1,169.00 | 1,169.00 | 480,000 |
| 14 may 2024 | 1,057.00 | 1,076.00 | 1,050.00 | 1,064.00 | 1,064.00 | 90,300 |
| 13 may 2024 | 1,060.00 | 1,060.00 | 1,038.00 | 1,049.00 | 1,049.00 | 69,400 |
| 10 may 2024 | 1,063.00 | 1,078.00 | 1,055.00 | 1,064.00 | 1,064.00 | 32,400 |
| 09 may 2024 | 1,069.00 | 1,069.00 | 1,051.00 | 1,060.00 | 1,060.00 | 28,600 |
| 08 may 2024 | 1,055.00 | 1,074.00 | 1,052.00 | 1,065.00 | 1,065.00 | 33,800 |
| 07 may 2024 | 1,044.00 | 1,072.00 | 1,030.00 | 1,064.00 | 1,064.00 | 62,100 |
| 02 may 2024 | 1,046.00 | 1,055.00 | 1,038.00 | 1,044.00 | 1,044.00 | 24,700 |
| 01 may 2024 | 1,048.00 | 1,059.00 | 1,045.00 | 1,046.00 | 1,046.00 | 33,800 |
| 30 abr 2024 | 1,084.00 | 1,084.00 | 1,058.00 | 1,064.00 | 1,064.00 | 62,400 |
| 26 abr 2024 | 1,061.00 | 1,074.00 | 1,052.00 | 1,070.00 | 1,070.00 | 28,500 |
| 25 abr 2024 | 1,080.00 | 1,092.00 | 1,068.00 | 1,068.00 | 1,068.00 | 69,000 |
| 24 abr 2024 | 1,074.00 | 1,092.00 | 1,072.00 | 1,088.00 | 1,088.00 | 31,800 |
| 23 abr 2024 | 1,077.00 | 1,085.00 | 1,070.00 | 1,074.00 | 1,074.00 | 48,900 |
| 22 abr 2024 | 1,062.00 | 1,077.00 | 1,052.00 | 1,066.00 | 1,066.00 | 72,500 |
| 19 abr 2024 | 1,080.00 | 1,081.00 | 1,038.00 | 1,052.00 | 1,052.00 | 103,000 |
| 18 abr 2024 | 1,058.00 | 1,094.00 | 1,056.00 | 1,083.00 | 1,083.00 | 79,400 |
| 17 abr 2024 | 1,070.00 | 1,075.00 | 1,051.00 | 1,055.00 | 1,055.00 | 60,400 |
| 16 abr 2024 | 1,098.00 | 1,098.00 | 1,064.00 | 1,069.00 | 1,069.00 | 107,300 |
| 15 abr 2024 | 1,087.00 | 1,120.00 | 1,085.00 | 1,101.00 | 1,101.00 | 77,600 |
| 12 abr 2024 | 1,089.00 | 1,107.00 | 1,079.00 | 1,093.00 | 1,093.00 | 108,700 |
| 11 abr 2024 | 1,051.00 | 1,112.00 | 1,051.00 | 1,108.00 | 1,108.00 | 161,500 |
| 10 abr 2024 | 1,040.00 | 1,072.00 | 1,040.00 | 1,060.00 | 1,060.00 | 70,300 |
| 09 abr 2024 | 1,045.00 | 1,047.00 | 1,033.00 | 1,041.00 | 1,041.00 | 33,700 |
| 08 abr 2024 | 1,022.00 | 1,061.00 | 1,018.00 | 1,044.00 | 1,044.00 | 118,800 |
| 05 abr 2024 | 1,003.00 | 1,014.00 | 992.00 | 1,010.00 | 1,010.00 | 75,600 |
| 04 abr 2024 | 1,010.00 | 1,022.00 | 995.00 | 1,014.00 | 1,014.00 | 88,500 |
| 03 abr 2024 | 994.00 | 1,019.00 | 987.00 | 1,005.00 | 1,005.00 | 159,000 |
| 02 abr 2024 | 1,021.00 | 1,027.00 | 999.00 | 1,002.00 | 1,002.00 | 211,100 |
| 01 abr 2024 | 1,100.00 | 1,100.00 | 1,042.00 | 1,045.00 | 1,045.00 | 196,000 |
| 29 mar 2024 | 1,078.00 | 1,107.00 | 1,076.00 | 1,102.00 | 1,102.00 | 51,600 |
| 28 mar 2024 | 1,069.00 | 1,078.00 | 1,054.00 | 1,069.00 | 1,069.00 | 64,000 |
| 28 mar 2024 | 35 Dividendo | |||||
| 27 mar 2024 | 1,112.00 | 1,112.00 | 1,090.00 | 1,090.00 | 1,055.00 | 92,200 |
| 26 mar 2024 | 1,111.00 | 1,116.00 | 1,098.00 | 1,111.00 | 1,075.33 | 37,900 |
| 25 mar 2024 | 1,114.00 | 1,125.00 | 1,094.00 | 1,110.00 | 1,074.36 | 78,800 |
| 22 mar 2024 | 1,124.00 | 1,125.00 | 1,088.00 | 1,109.00 | 1,073.39 | 86,200 |
| 21 mar 2024 | 1,115.00 | 1,131.00 | 1,101.00 | 1,112.00 | 1,076.29 | 79,000 |
| 19 mar 2024 | 1,084.00 | 1,132.00 | 1,082.00 | 1,117.00 | 1,081.13 | 160,900 |
| 18 mar 2024 | 1,071.00 | 1,089.00 | 1,065.00 | 1,082.00 | 1,047.26 | 100,400 |
| 15 mar 2024 | 1,085.00 | 1,085.00 | 1,044.00 | 1,066.00 | 1,031.77 | 328,700 |
| 14 mar 2024 | 1,104.00 | 1,131.00 | 1,101.00 | 1,109.00 | 1,073.39 | 314,700 |
| 13 mar 2024 | 1,139.00 | 1,152.00 | 1,090.00 | 1,134.00 | 1,097.59 | 1,225,600 |
| 12 mar 2024 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,015.32 | 105,700 |
| 11 mar 2024 | 920.00 | 926.00 | 890.00 | 899.00 | 870.13 | 144,100 |
| 08 mar 2024 | 918.00 | 937.00 | 906.00 | 928.00 | 898.20 | 130,400 |
| 07 mar 2024 | 948.00 | 948.00 | 928.00 | 933.00 | 903.04 | 72,600 |
| 06 mar 2024 | 934.00 | 954.00 | 926.00 | 945.00 | 914.66 | 78,100 |
| 05 mar 2024 | 957.00 | 958.00 | 937.00 | 944.00 | 913.69 | 103,200 |
| 04 mar 2024 | 977.00 | 982.00 | 951.00 | 954.00 | 923.37 | 144,100 |
| 01 mar 2024 | 983.00 | 994.00 | 968.00 | 979.00 | 947.56 | 101,200 |
| 29 feb 2024 | 979.00 | 993.00 | 970.00 | 983.00 | 951.44 | 79,700 |
| 28 feb 2024 | 966.00 | 982.00 | 955.00 | 974.00 | 942.72 | 111,100 |
| 27 feb 2024 | 951.00 | 976.00 | 941.00 | 972.00 | 940.79 | 183,800 |
| 26 feb 2024 | 949.00 | 963.00 | 944.00 | 954.00 | 923.37 | 106,900 |
| 22 feb 2024 | 979.00 | 979.00 | 943.00 | 960.00 | 929.17 | 136,000 |
| 21 feb 2024 | 1,000.00 | 1,001.00 | 958.00 | 966.00 | 934.98 | 282,000 |
| 20 feb 2024 | 1,015.00 | 1,028.00 | 1,007.00 | 1,008.00 | 975.63 | 51,200 |
| 19 feb 2024 | 1,003.00 | 1,022.00 | 981.00 | 1,015.00 | 982.41 | 165,200 |
| 16 feb 2024 | 1,040.00 | 1,042.00 | 1,014.00 | 1,020.00 | 987.25 | 100,900 |
| 15 feb 2024 | 1,062.00 | 1,117.00 | 1,040.00 | 1,049.00 | 1,015.32 | 310,900 |
| 14 feb 2024 | 1,088.00 | 1,088.00 | 1,048.00 | 1,056.00 | 1,022.09 | 106,800 |
| 13 feb 2024 | 1,110.00 | 1,110.00 | 1,072.00 | 1,099.00 | 1,063.71 | 67,700 |
| 09 feb 2024 | 1,098.00 | 1,113.00 | 1,092.00 | 1,097.00 | 1,061.78 | 61,100 |
| 08 feb 2024 | 1,101.00 | 1,101.00 | 1,083.00 | 1,096.00 | 1,060.81 | 31,900 |
| 07 feb 2024 | 1,108.00 | 1,119.00 | 1,092.00 | 1,104.00 | 1,068.55 | 25,000 |
| 06 feb 2024 | 1,105.00 | 1,126.00 | 1,093.00 | 1,108.00 | 1,072.42 | 37,600 |
| 05 feb 2024 | 1,092.00 | 1,126.00 | 1,087.00 | 1,111.00 | 1,075.33 | 27,700 |
| *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.