U.S. markets close in 5 hours 18 minutes

Subaru Corporation (7270.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,410.00+44.00 (+1.31%)
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20243,374.003,413.003,324.003,410.003,410.004,071,200
27 jun 20243,407.003,419.003,366.003,366.003,366.003,184,100
26 jun 20243,433.003,452.003,395.003,400.003,400.002,950,000
25 jun 20243,389.003,469.003,373.003,448.003,448.003,029,700
24 jun 20243,369.003,375.003,340.003,354.003,354.001,961,600
21 jun 20243,372.003,409.003,342.003,346.003,346.003,143,200
20 jun 20243,359.003,374.003,336.003,371.003,371.001,572,400
19 jun 20243,387.003,422.003,359.003,380.003,380.002,241,800
18 jun 20243,322.003,365.003,289.003,360.003,360.003,586,800
17 jun 20243,231.003,269.003,187.003,262.003,262.002,637,600
14 jun 20243,301.003,322.003,232.003,281.003,281.005,694,600
13 jun 20243,390.003,408.003,322.003,329.003,329.002,764,600
12 jun 20243,355.003,414.003,338.003,398.003,398.001,925,700
11 jun 20243,436.003,454.003,399.003,401.003,401.001,911,700
10 jun 20243,367.003,436.003,366.003,426.003,426.001,982,000
07 jun 20243,341.003,380.003,329.003,367.003,367.001,684,400
06 jun 20243,409.003,442.003,331.003,341.003,341.003,103,800
05 jun 20243,417.003,426.003,340.003,362.003,362.003,306,800
04 jun 20243,500.003,535.003,456.003,487.003,487.002,959,500
03 jun 20243,557.003,606.003,518.003,554.003,554.002,944,300
31 may 20243,480.003,507.003,439.003,500.003,500.003,351,900
30 may 20243,412.003,482.003,368.003,447.003,447.002,908,100
29 may 20243,448.003,474.003,400.003,415.003,415.002,413,400
28 may 20243,375.003,437.003,372.003,434.003,434.001,861,500
27 may 20243,341.003,382.003,335.003,369.003,369.001,705,500
24 may 20243,288.003,352.003,281.003,319.003,319.001,663,000
23 may 20243,311.003,350.003,303.003,338.003,338.001,312,000
22 may 20243,351.003,362.003,310.003,337.003,337.001,817,900
21 may 20243,320.003,401.003,318.003,350.003,350.002,501,500
20 may 20243,205.003,340.003,205.003,316.003,316.003,080,300
17 may 20243,225.003,258.003,209.003,220.003,220.003,040,600
16 may 20243,284.003,323.003,219.003,253.003,253.004,144,600
15 may 20243,300.003,439.003,299.003,318.003,318.005,851,000
14 may 20243,255.003,339.003,245.003,282.003,282.006,079,500
13 may 20243,286.003,321.003,122.003,199.003,199.009,349,200
10 may 20243,341.003,364.003,297.003,325.003,325.002,802,100
09 may 20243,331.003,368.003,303.003,341.003,341.001,711,700
08 may 20243,375.003,385.003,318.003,327.003,327.003,042,800
07 may 20243,455.003,460.003,367.003,410.003,410.002,717,400
02 may 20243,460.003,477.003,421.003,437.003,437.002,212,700
01 may 20243,501.003,515.003,443.003,507.003,507.002,270,400
30 abr 20243,400.003,537.003,368.003,532.003,532.005,026,800
26 abr 20243,275.003,343.003,244.003,322.003,322.002,693,100
25 abr 20243,362.003,400.003,270.003,276.003,276.002,332,700
24 abr 20243,305.003,377.003,302.003,376.003,376.003,203,500
23 abr 20243,323.003,345.003,288.003,292.003,292.001,953,500
22 abr 20243,315.003,353.003,281.003,307.003,307.002,389,300
19 abr 20243,391.003,400.003,280.003,300.003,300.004,193,400
18 abr 20243,467.003,477.003,397.003,461.003,461.002,625,000
17 abr 20243,550.003,572.003,455.003,468.003,468.002,480,700
16 abr 20243,539.003,576.003,494.003,531.003,531.002,679,100
15 abr 20243,532.003,581.003,481.003,577.003,577.002,693,600
12 abr 20243,601.003,610.003,550.003,577.003,577.003,123,900
11 abr 20243,538.003,565.003,511.003,565.003,565.002,671,100
10 abr 20243,506.003,549.003,477.003,543.003,543.001,997,800
09 abr 20243,528.003,538.003,499.003,536.003,536.002,298,300
08 abr 20243,468.003,515.003,435.003,515.003,515.002,513,300
05 abr 20243,417.003,432.003,383.003,432.003,432.002,217,100
04 abr 20243,410.003,490.003,394.003,461.003,461.003,233,500
03 abr 20243,350.003,403.003,337.003,395.003,395.002,800,800
02 abr 20243,390.003,394.003,328.003,346.003,346.002,039,900
01 abr 20243,460.003,478.003,334.003,369.003,369.001,916,800
29 mar 20243,438.003,467.003,416.003,458.003,458.00815,500
28 mar 20243,423.003,455.003,411.003,426.003,426.002,601,800
28 mar 202410 Dividendo
27 mar 20243,481.003,512.003,469.003,488.003,478.003,022,400
26 mar 20243,450.003,473.003,430.003,463.003,453.072,126,300
25 mar 20243,465.003,468.003,422.003,430.003,420.171,835,900
22 mar 20243,459.003,481.003,440.003,473.003,463.042,910,400
21 mar 20243,446.003,457.003,373.003,411.003,401.223,540,900
19 mar 20243,270.003,376.003,270.003,376.003,366.323,628,300
18 mar 20243,208.003,267.003,182.003,267.003,257.632,675,200
15 mar 20243,197.003,197.003,135.003,169.003,159.913,741,000
14 mar 20243,118.003,156.003,087.003,141.003,131.992,148,800
13 mar 20243,166.003,179.003,075.003,105.003,096.102,440,700
12 mar 20243,054.003,114.003,036.003,110.003,101.083,292,300
11 mar 20243,058.003,102.003,028.003,069.003,060.204,526,300
08 mar 20243,190.003,222.003,138.003,152.003,142.965,955,700
07 mar 20243,465.003,492.003,230.003,256.003,246.675,578,200
06 mar 20243,360.003,422.003,327.003,415.003,405.213,470,900
05 mar 20243,309.003,365.003,297.003,348.003,338.402,535,700
04 mar 20243,367.003,370.003,315.003,335.003,325.443,235,000
01 mar 20243,371.003,397.003,361.003,369.003,359.343,446,700
29 feb 20243,382.003,454.003,361.003,404.003,394.245,432,300
28 feb 20243,373.003,410.003,343.003,389.003,379.283,238,400
27 feb 20243,340.003,392.003,316.003,359.003,349.372,722,300
26 feb 20243,367.003,407.003,340.003,340.003,330.423,017,100
22 feb 20243,341.003,368.003,318.003,343.003,333.423,389,700
21 feb 20243,366.003,394.003,314.003,330.003,320.453,034,600
20 feb 20243,332.003,387.003,331.003,359.003,349.371,983,100
19 feb 20243,300.003,361.003,284.003,358.003,348.372,038,200
16 feb 20243,326.003,363.003,314.003,319.003,309.483,149,500
15 feb 20243,320.003,358.003,275.003,339.003,329.433,409,700
14 feb 20243,343.003,347.003,263.003,277.003,267.604,416,700
13 feb 20243,300.003,413.003,274.003,348.003,338.406,900,500
09 feb 20243,267.003,277.003,120.003,210.003,200.806,854,700
08 feb 20243,146.003,295.003,053.003,231.003,221.7411,584,200
07 feb 20243,025.003,138.003,018.003,095.003,086.133,544,500
06 feb 20242,968.003,036.002,954.003,028.003,019.323,223,500
05 feb 20242,977.503,008.002,962.502,978.002,969.463,390,600
*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...