The Imamura Securities Co., Ltd. (7175.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 | 1,477.00 | 1,482.00 | 1,471.00 | 1,472.00 | 1,472.00 | 4,200 |
| 27 jun 2024 | 1,460.00 | 1,471.00 | 1,459.00 | 1,471.00 | 1,471.00 | 2,300 |
| 26 jun 2024 | 1,467.00 | 1,467.00 | 1,410.00 | 1,450.00 | 1,450.00 | 5,400 |
| 25 jun 2024 | 1,465.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 8,400 |
| 24 jun 2024 | 1,458.00 | 1,468.00 | 1,439.00 | 1,454.00 | 1,454.00 | 3,500 |
| 21 jun 2024 | 1,439.00 | 1,448.00 | 1,420.00 | 1,439.00 | 1,439.00 | 600 |
| 20 jun 2024 | 1,437.00 | 1,439.00 | 1,436.00 | 1,439.00 | 1,439.00 | 2,900 |
| 19 jun 2024 | 1,428.00 | 1,437.00 | 1,428.00 | 1,437.00 | 1,437.00 | 2,500 |
| 18 jun 2024 | 1,418.00 | 1,428.00 | 1,402.00 | 1,428.00 | 1,428.00 | 2,800 |
| 17 jun 2024 | 1,419.00 | 1,419.00 | 1,392.00 | 1,400.00 | 1,400.00 | 1,800 |
| 14 jun 2024 | 1,410.00 | 1,430.00 | 1,393.00 | 1,400.00 | 1,400.00 | 2,000 |
| 13 jun 2024 | 1,423.00 | 1,423.00 | 1,404.00 | 1,410.00 | 1,410.00 | 600 |
| 12 jun 2024 | 1,405.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,420.00 | 6,800 |
| 11 jun 2024 | 1,401.00 | 1,406.00 | 1,390.00 | 1,405.00 | 1,405.00 | 3,100 |
| 10 jun 2024 | 1,401.00 | 1,405.00 | 1,382.00 | 1,395.00 | 1,395.00 | 4,000 |
| 07 jun 2024 | 1,401.00 | 1,407.00 | 1,400.00 | 1,407.00 | 1,407.00 | 1,100 |
| 06 jun 2024 | 1,400.00 | 1,409.00 | 1,370.00 | 1,409.00 | 1,409.00 | 3,900 |
| 05 jun 2024 | 1,417.00 | 1,417.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400 |
| 04 jun 2024 | 1,417.00 | 1,418.00 | 1,391.00 | 1,400.00 | 1,400.00 | 12,400 |
| 03 jun 2024 | 1,405.00 | 1,417.00 | 1,398.00 | 1,417.00 | 1,417.00 | 7,200 |
| 31 may 2024 | 1,370.00 | 1,412.00 | 1,356.00 | 1,405.00 | 1,405.00 | 19,100 |
| 30 may 2024 | 1,366.00 | 1,366.00 | 1,340.00 | 1,360.00 | 1,360.00 | 5,800 |
| 29 may 2024 | 1,380.00 | 1,388.00 | 1,343.00 | 1,381.00 | 1,381.00 | 4,900 |
| 28 may 2024 | 1,386.00 | 1,394.00 | 1,385.00 | 1,385.00 | 1,385.00 | 3,900 |
| 27 may 2024 | 1,398.00 | 1,398.00 | 1,381.00 | 1,392.00 | 1,392.00 | 2,800 |
| 24 may 2024 | 1,367.00 | 1,390.00 | 1,363.00 | 1,390.00 | 1,390.00 | 1,700 |
| 23 may 2024 | 1,371.00 | 1,390.00 | 1,367.00 | 1,390.00 | 1,390.00 | 10,200 |
| 22 may 2024 | 1,365.00 | 1,367.00 | 1,365.00 | 1,367.00 | 1,367.00 | 4,200 |
| 21 may 2024 | 1,371.00 | 1,417.00 | 1,362.00 | 1,362.00 | 1,362.00 | 16,600 |
| 20 may 2024 | 1,280.00 | 1,380.00 | 1,280.00 | 1,380.00 | 1,380.00 | 13,800 |
| 17 may 2024 | 1,270.00 | 1,318.00 | 1,270.00 | 1,305.00 | 1,305.00 | 4,900 |
| 16 may 2024 | 1,317.00 | 1,320.00 | 1,272.00 | 1,280.00 | 1,280.00 | 11,900 |
| 15 may 2024 | 1,360.00 | 1,379.00 | 1,281.00 | 1,299.00 | 1,299.00 | 9,100 |
| 14 may 2024 | 1,382.00 | 1,382.00 | 1,357.00 | 1,357.00 | 1,357.00 | 5,500 |
| 13 may 2024 | 1,397.00 | 1,401.00 | 1,380.00 | 1,381.00 | 1,381.00 | 7,100 |
| 10 may 2024 | 1,406.00 | 1,412.00 | 1,381.00 | 1,398.00 | 1,398.00 | 5,600 |
| 09 may 2024 | 1,427.00 | 1,427.00 | 1,413.00 | 1,416.00 | 1,416.00 | 1,400 |
| 08 may 2024 | 1,402.00 | 1,429.00 | 1,402.00 | 1,427.00 | 1,427.00 | 2,500 |
| 07 may 2024 | 1,411.00 | 1,443.00 | 1,400.00 | 1,405.00 | 1,405.00 | 6,500 |
| 02 may 2024 | 1,418.00 | 1,430.00 | 1,393.00 | 1,411.00 | 1,411.00 | 3,400 |
| 01 may 2024 | 1,417.00 | 1,425.00 | 1,415.00 | 1,417.00 | 1,417.00 | 1,600 |
| 30 abr 2024 | 1,458.00 | 1,458.00 | 1,365.00 | 1,417.00 | 1,417.00 | 21,100 |
| 26 abr 2024 | 1,394.00 | 1,505.00 | 1,394.00 | 1,428.00 | 1,428.00 | 12,300 |
| 25 abr 2024 | 1,409.00 | 1,426.00 | 1,386.00 | 1,405.00 | 1,405.00 | 3,000 |
| 24 abr 2024 | 1,410.00 | 1,439.00 | 1,410.00 | 1,424.00 | 1,424.00 | 6,600 |
| 23 abr 2024 | 1,403.00 | 1,411.00 | 1,394.00 | 1,406.00 | 1,406.00 | 9,700 |
| 22 abr 2024 | 1,550.00 | 1,551.00 | 1,420.00 | 1,420.00 | 1,420.00 | 67,400 |
| 19 abr 2024 | 1,410.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1,420.00 | 5,700 |
| 18 abr 2024 | 1,380.00 | 1,424.00 | 1,380.00 | 1,424.00 | 1,424.00 | 3,100 |
| 17 abr 2024 | 1,421.00 | 1,434.00 | 1,352.00 | 1,373.00 | 1,373.00 | 6,100 |
| 16 abr 2024 | 1,420.00 | 1,420.00 | 1,376.00 | 1,417.00 | 1,417.00 | 5,800 |
| 15 abr 2024 | 1,439.00 | 1,439.00 | 1,422.00 | 1,424.00 | 1,424.00 | 2,100 |
| 12 abr 2024 | 1,322.00 | 1,440.00 | 1,316.00 | 1,440.00 | 1,440.00 | 12,100 |
| 11 abr 2024 | 1,407.00 | 1,407.00 | 1,352.00 | 1,352.00 | 1,352.00 | 9,500 |
| 10 abr 2024 | 1,410.00 | 1,425.00 | 1,410.00 | 1,419.00 | 1,419.00 | 1,100 |
| 09 abr 2024 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 1,425.00 | 3,400 |
| 08 abr 2024 | 1,435.00 | 1,450.00 | 1,418.00 | 1,450.00 | 1,450.00 | 5,800 |
| 05 abr 2024 | 1,414.00 | 1,418.00 | 1,370.00 | 1,405.00 | 1,405.00 | 6,500 |
| 04 abr 2024 | 1,450.00 | 1,450.00 | 1,442.00 | 1,444.00 | 1,444.00 | 800 |
| 03 abr 2024 | 1,419.00 | 1,474.00 | 1,411.00 | 1,421.00 | 1,421.00 | 8,500 |
| 02 abr 2024 | 1,475.00 | 1,475.00 | 1,416.00 | 1,430.00 | 1,430.00 | 6,500 |
| 01 abr 2024 | 1,468.00 | 1,538.00 | 1,462.00 | 1,475.00 | 1,475.00 | 3,500 |
| 29 mar 2024 | 1,497.00 | 1,498.00 | 1,451.00 | 1,451.00 | 1,451.00 | 4,700 |
| 28 mar 2024 | 1,471.00 | 1,501.00 | 1,415.00 | 1,480.00 | 1,480.00 | 8,300 |
| 28 mar 2024 | 70 Dividendo | |||||
| 27 mar 2024 | 1,533.00 | 1,542.00 | 1,510.00 | 1,524.00 | 1,454.00 | 6,100 |
| 26 mar 2024 | 1,522.00 | 1,542.00 | 1,500.00 | 1,533.00 | 1,462.59 | 5,800 |
| 25 mar 2024 | 1,569.00 | 1,569.00 | 1,469.00 | 1,492.00 | 1,423.47 | 27,600 |
| 22 mar 2024 | 1,413.00 | 1,439.00 | 1,408.00 | 1,439.00 | 1,372.90 | 7,300 |
| 21 mar 2024 | 1,394.00 | 1,413.00 | 1,385.00 | 1,396.00 | 1,331.88 | 6,600 |
| 19 mar 2024 | 1,373.00 | 1,385.00 | 1,338.00 | 1,385.00 | 1,321.38 | 6,500 |
| 18 mar 2024 | 1,370.00 | 1,388.00 | 1,342.00 | 1,356.00 | 1,293.72 | 9,200 |
| 15 mar 2024 | 1,365.00 | 1,365.00 | 1,315.00 | 1,343.00 | 1,281.31 | 5,900 |
| 14 mar 2024 | 1,343.00 | 1,377.00 | 1,340.00 | 1,377.00 | 1,313.75 | 5,900 |
| 13 mar 2024 | 1,331.00 | 1,355.00 | 1,315.00 | 1,355.00 | 1,292.76 | 3,900 |
| 12 mar 2024 | 1,298.00 | 1,331.00 | 1,298.00 | 1,331.00 | 1,269.86 | 8,400 |
| 11 mar 2024 | 1,381.00 | 1,400.00 | 1,298.00 | 1,333.00 | 1,271.77 | 36,200 |
| 08 mar 2024 | 1,233.00 | 1,233.00 | 1,213.00 | 1,221.00 | 1,164.92 | 2,500 |
| 07 mar 2024 | 1,240.00 | 1,250.00 | 1,230.00 | 1,241.00 | 1,184.00 | 4,300 |
| 06 mar 2024 | 1,208.00 | 1,230.00 | 1,208.00 | 1,229.00 | 1,172.55 | 900 |
| 05 mar 2024 | 1,193.00 | 1,221.00 | 1,193.00 | 1,221.00 | 1,164.92 | 4,600 |
| 04 mar 2024 | 1,200.00 | 1,209.00 | 1,200.00 | 1,202.00 | 1,146.79 | 3,300 |
| 01 mar 2024 | 1,207.00 | 1,207.00 | 1,185.00 | 1,203.00 | 1,147.74 | 3,200 |
| 29 feb 2024 | 1,218.00 | 1,218.00 | 1,195.00 | 1,207.00 | 1,151.56 | 1,800 |
| 28 feb 2024 | 1,186.00 | 1,235.00 | 1,178.00 | 1,221.00 | 1,164.92 | 7,300 |
| 27 feb 2024 | 1,170.00 | 1,179.00 | 1,170.00 | 1,176.00 | 1,121.98 | 5,500 |
| 26 feb 2024 | 1,164.00 | 1,172.00 | 1,155.00 | 1,172.00 | 1,118.17 | 4,600 |
| 22 feb 2024 | 1,146.00 | 1,165.00 | 1,146.00 | 1,165.00 | 1,111.49 | 4,400 |
| 21 feb 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,097.18 | 500 |
| 20 feb 2024 | 1,164.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,098.13 | 1,000 |
| 19 feb 2024 | 1,127.00 | 1,164.00 | 1,127.00 | 1,164.00 | 1,110.54 | 2,400 |
| 16 feb 2024 | 1,139.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,082.87 | 4,000 |
| 15 feb 2024 | 1,138.00 | 1,139.00 | 1,112.00 | 1,112.00 | 1,060.92 | 3,200 |
| 14 feb 2024 | 1,127.00 | 1,151.00 | 1,120.00 | 1,133.00 | 1,080.96 | 12,700 |
| 13 feb 2024 | 1,118.00 | 1,127.00 | 1,100.00 | 1,127.00 | 1,075.23 | 3,400 |
| 09 feb 2024 | 1,104.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,054.25 | 1,100 |
| 08 feb 2024 | 1,120.00 | 1,120.00 | 1,093.00 | 1,100.00 | 1,049.48 | 4,000 |
| 07 feb 2024 | 1,127.00 | 1,127.00 | 1,114.00 | 1,114.00 | 1,062.83 | 900 |
| 06 feb 2024 | 1,121.00 | 1,121.00 | 1,120.00 | 1,120.00 | 1,068.56 | 17,200 |
| 05 feb 2024 | 1,134.00 | 1,134.00 | 1,109.00 | 1,121.00 | 1,069.51 | 1,600 |
| *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.