Hino Motors, Ltd. (7205.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 440.00 | 440.00 | 425.30 | 425.30 | 425.30 | 2,013,300 |
| 04 jul 2024 | 429.80 | 437.90 | 428.60 | 437.90 | 437.90 | 2,754,900 |
| 03 jul 2024 | 426.00 | 428.70 | 422.90 | 428.00 | 428.00 | 2,036,200 |
| 02 jul 2024 | 423.20 | 427.30 | 421.60 | 426.60 | 426.60 | 2,716,700 |
| 01 jul 2024 | 425.80 | 427.00 | 420.20 | 422.60 | 422.60 | 2,944,300 |
| 28 jun 2024 | 427.50 | 427.60 | 416.70 | 418.00 | 418.00 | 6,739,200 |
| 27 jun 2024 | 436.30 | 442.80 | 433.20 | 442.00 | 442.00 | 2,092,700 |
| 26 jun 2024 | 439.30 | 441.60 | 435.20 | 438.10 | 438.10 | 1,584,200 |
| 25 jun 2024 | 435.40 | 442.90 | 435.00 | 441.70 | 441.70 | 1,624,700 |
| 24 jun 2024 | 430.40 | 432.20 | 427.10 | 431.70 | 431.70 | 1,350,500 |
| 21 jun 2024 | 430.00 | 434.90 | 429.00 | 430.30 | 430.30 | 2,129,000 |
| 20 jun 2024 | 425.00 | 427.60 | 423.60 | 426.40 | 426.40 | 1,058,000 |
| 19 jun 2024 | 420.00 | 427.40 | 419.20 | 426.00 | 426.00 | 985,400 |
| 18 jun 2024 | 419.10 | 421.00 | 417.20 | 419.80 | 419.80 | 1,519,600 |
| 17 jun 2024 | 420.00 | 420.00 | 409.00 | 415.90 | 415.90 | 2,984,700 |
| 14 jun 2024 | 424.00 | 429.00 | 423.00 | 423.20 | 423.20 | 2,438,400 |
| 13 jun 2024 | 440.10 | 440.90 | 425.60 | 426.60 | 426.60 | 1,626,500 |
| 12 jun 2024 | 438.60 | 441.50 | 438.00 | 440.00 | 440.00 | 1,021,900 |
| 11 jun 2024 | 435.50 | 442.00 | 433.80 | 440.50 | 440.50 | 1,457,300 |
| 10 jun 2024 | 429.10 | 435.90 | 429.00 | 434.80 | 434.80 | 1,147,900 |
| 07 jun 2024 | 433.00 | 436.00 | 427.10 | 428.60 | 428.60 | 1,875,800 |
| 06 jun 2024 | 443.00 | 443.70 | 431.40 | 435.20 | 435.20 | 2,130,600 |
| 05 jun 2024 | 436.60 | 441.00 | 434.20 | 439.60 | 439.60 | 2,084,800 |
| 04 jun 2024 | 440.00 | 443.10 | 437.40 | 439.00 | 439.00 | 1,789,600 |
| 03 jun 2024 | 441.00 | 446.00 | 438.80 | 441.70 | 441.70 | 1,814,400 |
| 31 may 2024 | 439.50 | 443.10 | 436.30 | 438.80 | 438.80 | 2,708,300 |
| 30 may 2024 | 440.00 | 443.20 | 434.00 | 438.40 | 438.40 | 1,958,100 |
| 29 may 2024 | 446.70 | 449.60 | 442.00 | 442.00 | 442.00 | 1,332,000 |
| 28 may 2024 | 446.40 | 452.60 | 444.50 | 450.00 | 450.00 | 1,524,000 |
| 27 may 2024 | 441.90 | 444.50 | 440.00 | 444.10 | 444.10 | 884,000 |
| 24 may 2024 | 435.00 | 445.70 | 433.30 | 442.90 | 442.90 | 1,379,200 |
| 23 may 2024 | 441.40 | 444.10 | 434.50 | 444.00 | 444.00 | 1,763,000 |
| 22 may 2024 | 449.00 | 452.50 | 444.10 | 444.10 | 444.10 | 2,425,200 |
| 21 may 2024 | 461.50 | 465.00 | 448.10 | 448.10 | 448.10 | 2,679,200 |
| 20 may 2024 | 455.60 | 466.90 | 454.70 | 462.80 | 462.80 | 1,712,700 |
| 17 may 2024 | 456.30 | 462.60 | 454.90 | 455.50 | 455.50 | 1,592,400 |
| 16 may 2024 | 466.50 | 466.50 | 453.30 | 463.70 | 463.70 | 2,434,600 |
| 15 may 2024 | 472.90 | 478.10 | 469.30 | 470.00 | 470.00 | 2,029,700 |
| 14 may 2024 | 463.80 | 471.50 | 462.10 | 469.90 | 469.90 | 1,664,100 |
| 13 may 2024 | 461.70 | 462.70 | 458.10 | 459.80 | 459.80 | 1,500,200 |
| 10 may 2024 | 464.60 | 468.30 | 459.70 | 462.50 | 462.50 | 1,569,300 |
| 09 may 2024 | 467.80 | 468.00 | 458.40 | 461.60 | 461.60 | 1,832,800 |
| 08 may 2024 | 460.00 | 463.90 | 458.10 | 462.60 | 462.60 | 2,017,600 |
| 07 may 2024 | 453.80 | 462.40 | 453.10 | 462.10 | 462.10 | 3,286,300 |
| 02 may 2024 | 452.50 | 456.30 | 447.50 | 450.20 | 450.20 | 3,536,100 |
| 01 may 2024 | 458.40 | 460.40 | 451.50 | 452.20 | 452.20 | 2,704,300 |
| 30 abr 2024 | 458.90 | 469.60 | 455.60 | 460.70 | 460.70 | 3,343,200 |
| 26 abr 2024 | 458.50 | 465.60 | 451.10 | 452.30 | 452.30 | 5,225,600 |
| 25 abr 2024 | 482.50 | 485.40 | 462.50 | 462.60 | 462.60 | 3,357,200 |
| 24 abr 2024 | 490.90 | 494.80 | 486.90 | 491.90 | 491.90 | 1,234,100 |
| 23 abr 2024 | 490.00 | 492.00 | 483.30 | 485.10 | 485.10 | 1,315,300 |
| 22 abr 2024 | 488.20 | 490.60 | 483.10 | 490.40 | 490.40 | 1,490,600 |
| 19 abr 2024 | 490.00 | 491.30 | 469.20 | 472.20 | 472.20 | 2,686,700 |
| 18 abr 2024 | 490.00 | 495.50 | 488.10 | 490.70 | 490.70 | 1,375,000 |
| 17 abr 2024 | 500.40 | 505.80 | 490.90 | 491.90 | 491.90 | 1,649,500 |
| 16 abr 2024 | 504.00 | 506.00 | 496.70 | 499.40 | 499.40 | 1,286,900 |
| 15 abr 2024 | 507.00 | 508.40 | 501.80 | 506.20 | 506.20 | 1,108,000 |
| 12 abr 2024 | 518.40 | 518.50 | 510.80 | 512.60 | 512.60 | 1,065,000 |
| 11 abr 2024 | 511.90 | 515.10 | 506.60 | 514.90 | 514.90 | 1,008,100 |
| 10 abr 2024 | 519.80 | 520.10 | 514.70 | 515.80 | 515.80 | 934,900 |
| 09 abr 2024 | 518.00 | 520.80 | 514.50 | 520.10 | 520.10 | 962,100 |
| 08 abr 2024 | 514.90 | 517.40 | 510.00 | 516.20 | 516.20 | 982,200 |
| 05 abr 2024 | 511.20 | 513.10 | 502.40 | 507.30 | 507.30 | 1,398,300 |
| 04 abr 2024 | 514.50 | 515.90 | 507.30 | 515.30 | 515.30 | 1,486,900 |
| 03 abr 2024 | 504.70 | 514.50 | 501.50 | 506.40 | 506.40 | 1,423,300 |
| 02 abr 2024 | 508.60 | 510.60 | 502.50 | 505.60 | 505.60 | 1,310,900 |
| 01 abr 2024 | 515.00 | 516.00 | 503.30 | 508.50 | 508.50 | 1,097,200 |
| 29 mar 2024 | 506.90 | 511.90 | 504.10 | 509.80 | 509.80 | 615,600 |
| 28 mar 2024 | 518.00 | 519.00 | 503.50 | 505.10 | 505.10 | 1,795,400 |
| 27 mar 2024 | 522.20 | 524.40 | 515.20 | 518.50 | 518.50 | 1,527,100 |
| 26 mar 2024 | 515.00 | 518.70 | 512.10 | 516.00 | 516.00 | 1,414,600 |
| 25 mar 2024 | 525.30 | 532.30 | 520.40 | 520.50 | 520.50 | 1,731,700 |
| 22 mar 2024 | 521.90 | 533.10 | 519.00 | 530.00 | 530.00 | 2,134,800 |
| 21 mar 2024 | 515.10 | 525.90 | 515.00 | 518.10 | 518.10 | 2,716,800 |
| 19 mar 2024 | 505.00 | 509.80 | 498.90 | 509.50 | 509.50 | 2,040,700 |
| 18 mar 2024 | 496.00 | 506.00 | 491.30 | 506.00 | 506.00 | 2,057,100 |
| 15 mar 2024 | 481.30 | 489.40 | 480.30 | 488.20 | 488.20 | 1,999,200 |
| 14 mar 2024 | 480.00 | 481.70 | 475.10 | 481.30 | 481.30 | 1,196,500 |
| 13 mar 2024 | 484.00 | 487.70 | 475.40 | 478.40 | 478.40 | 1,562,300 |
| 12 mar 2024 | 477.00 | 482.90 | 466.10 | 481.50 | 481.50 | 1,482,600 |
| 11 mar 2024 | 484.00 | 485.40 | 471.10 | 479.20 | 479.20 | 2,173,000 |
| 08 mar 2024 | 494.50 | 496.90 | 487.70 | 491.50 | 491.50 | 1,803,000 |
| 07 mar 2024 | 508.20 | 509.00 | 488.70 | 494.10 | 494.10 | 2,225,700 |
| 06 mar 2024 | 491.70 | 510.40 | 491.70 | 508.20 | 508.20 | 3,294,700 |
| 05 mar 2024 | 490.00 | 493.60 | 482.80 | 491.40 | 491.40 | 1,980,600 |
| 04 mar 2024 | 499.00 | 500.60 | 488.80 | 490.80 | 490.80 | 1,810,800 |
| 01 mar 2024 | 482.00 | 502.90 | 481.00 | 498.90 | 498.90 | 3,094,400 |
| 29 feb 2024 | 495.00 | 501.30 | 492.10 | 498.00 | 498.00 | 1,913,900 |
| 28 feb 2024 | 495.50 | 503.60 | 491.30 | 496.60 | 496.60 | 2,319,900 |
| 27 feb 2024 | 472.50 | 498.50 | 471.70 | 495.10 | 495.10 | 3,095,400 |
| 26 feb 2024 | 474.00 | 476.90 | 470.30 | 473.20 | 473.20 | 1,607,600 |
| 22 feb 2024 | 470.00 | 471.90 | 466.20 | 470.60 | 470.60 | 1,624,900 |
| 21 feb 2024 | 474.00 | 474.90 | 464.90 | 470.00 | 470.00 | 1,728,000 |
| 20 feb 2024 | 471.50 | 474.80 | 469.10 | 473.10 | 473.10 | 1,820,800 |
| 19 feb 2024 | 466.50 | 474.50 | 464.00 | 472.70 | 472.70 | 1,846,700 |
| 16 feb 2024 | 455.00 | 464.70 | 454.20 | 462.60 | 462.60 | 2,036,600 |
| 15 feb 2024 | 457.90 | 458.80 | 448.80 | 453.00 | 453.00 | 1,762,000 |
| 14 feb 2024 | 463.00 | 463.60 | 451.40 | 452.90 | 452.90 | 2,179,000 |
| 13 feb 2024 | 461.50 | 464.00 | 452.60 | 463.00 | 463.00 | 2,325,500 |
| 09 feb 2024 | 463.30 | 463.80 | 456.10 | 456.10 | 456.10 | 2,095,400 |
| *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.