Shimano Inc. (7309.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 25,600.00 | 25,965.00 | 25,355.00 | 25,445.00 | 25,445.00 | 308,000 |
| 20 jun 2024 | 25,485.00 | 25,670.00 | 25,195.00 | 25,545.00 | 25,545.00 | 129,400 |
| 19 jun 2024 | 25,300.00 | 25,700.00 | 25,300.00 | 25,490.00 | 25,490.00 | 133,200 |
| 18 jun 2024 | 25,595.00 | 25,640.00 | 25,215.00 | 25,405.00 | 25,405.00 | 125,300 |
| 17 jun 2024 | 25,300.00 | 25,360.00 | 25,075.00 | 25,155.00 | 25,155.00 | 164,800 |
| 14 jun 2024 | 25,400.00 | 25,935.00 | 25,255.00 | 25,635.00 | 25,635.00 | 287,700 |
| 13 jun 2024 | 26,375.00 | 26,495.00 | 25,840.00 | 25,900.00 | 25,900.00 | 231,600 |
| 12 jun 2024 | 26,185.00 | 26,680.00 | 26,185.00 | 26,625.00 | 26,625.00 | 200,700 |
| 11 jun 2024 | 26,090.00 | 26,590.00 | 26,090.00 | 26,400.00 | 26,400.00 | 151,700 |
| 10 jun 2024 | 26,100.00 | 26,250.00 | 25,970.00 | 26,175.00 | 26,175.00 | 122,200 |
| 07 jun 2024 | 26,005.00 | 26,290.00 | 26,005.00 | 26,190.00 | 26,190.00 | 182,200 |
| 06 jun 2024 | 26,720.00 | 26,765.00 | 26,100.00 | 26,165.00 | 26,165.00 | 209,000 |
| 05 jun 2024 | 26,500.00 | 26,605.00 | 26,220.00 | 26,395.00 | 26,395.00 | 251,900 |
| 04 jun 2024 | 26,050.00 | 26,655.00 | 26,050.00 | 26,550.00 | 26,550.00 | 203,900 |
| 03 jun 2024 | 25,950.00 | 26,315.00 | 25,835.00 | 26,230.00 | 26,230.00 | 193,300 |
| 31 may 2024 | 25,500.00 | 25,990.00 | 25,435.00 | 25,690.00 | 25,690.00 | 523,000 |
| 30 may 2024 | 25,180.00 | 25,730.00 | 25,105.00 | 25,675.00 | 25,675.00 | 178,600 |
| 29 may 2024 | 25,700.00 | 25,825.00 | 25,410.00 | 25,440.00 | 25,440.00 | 202,900 |
| 28 may 2024 | 25,730.00 | 26,070.00 | 25,625.00 | 25,985.00 | 25,985.00 | 175,000 |
| 27 may 2024 | 25,605.00 | 25,655.00 | 25,345.00 | 25,650.00 | 25,650.00 | 102,200 |
| 24 may 2024 | 25,150.00 | 25,520.00 | 25,110.00 | 25,445.00 | 25,445.00 | 142,200 |
| 23 may 2024 | 25,430.00 | 25,700.00 | 25,330.00 | 25,430.00 | 25,430.00 | 186,400 |
| 22 may 2024 | 25,600.00 | 25,965.00 | 25,520.00 | 25,795.00 | 25,795.00 | 166,800 |
| 21 may 2024 | 26,005.00 | 26,090.00 | 25,705.00 | 25,875.00 | 25,875.00 | 157,900 |
| 20 may 2024 | 26,150.00 | 26,420.00 | 25,880.00 | 25,960.00 | 25,960.00 | 203,500 |
| 17 may 2024 | 26,775.00 | 26,810.00 | 26,380.00 | 26,440.00 | 26,440.00 | 157,300 |
| 16 may 2024 | 26,500.00 | 26,855.00 | 26,355.00 | 26,835.00 | 26,835.00 | 192,000 |
| 15 may 2024 | 26,890.00 | 27,165.00 | 26,535.00 | 26,670.00 | 26,670.00 | 209,300 |
| 14 may 2024 | 26,805.00 | 26,990.00 | 26,230.00 | 26,625.00 | 26,625.00 | 206,300 |
| 13 may 2024 | 25,995.00 | 26,395.00 | 25,735.00 | 26,305.00 | 26,305.00 | 215,100 |
| 10 may 2024 | 25,765.00 | 26,015.00 | 25,725.00 | 25,850.00 | 25,850.00 | 132,800 |
| 09 may 2024 | 25,300.00 | 25,765.00 | 25,225.00 | 25,600.00 | 25,600.00 | 144,800 |
| 08 may 2024 | 25,350.00 | 25,470.00 | 25,105.00 | 25,225.00 | 25,225.00 | 257,300 |
| 07 may 2024 | 25,855.00 | 26,040.00 | 25,590.00 | 25,700.00 | 25,700.00 | 250,600 |
| 02 may 2024 | 25,985.00 | 25,985.00 | 25,615.00 | 25,835.00 | 25,835.00 | 161,100 |
| 01 may 2024 | 25,550.00 | 26,055.00 | 25,550.00 | 25,910.00 | 25,910.00 | 208,600 |
| 30 abr 2024 | 25,700.00 | 25,900.00 | 25,495.00 | 25,815.00 | 25,815.00 | 316,100 |
| 26 abr 2024 | 24,850.00 | 25,200.00 | 24,740.00 | 25,100.00 | 25,100.00 | 340,300 |
| 25 abr 2024 | 25,195.00 | 25,510.00 | 24,990.00 | 25,350.00 | 25,350.00 | 393,900 |
| 24 abr 2024 | 25,145.00 | 25,735.00 | 24,250.00 | 25,105.00 | 25,105.00 | 951,100 |
| 23 abr 2024 | 24,000.00 | 24,190.00 | 23,775.00 | 24,145.00 | 24,145.00 | 334,900 |
| 22 abr 2024 | 23,290.00 | 23,840.00 | 23,200.00 | 23,805.00 | 23,805.00 | 376,500 |
| 19 abr 2024 | 23,550.00 | 23,790.00 | 23,125.00 | 23,200.00 | 23,200.00 | 374,200 |
| 18 abr 2024 | 23,450.00 | 24,190.00 | 23,405.00 | 23,940.00 | 23,940.00 | 323,300 |
| 17 abr 2024 | 24,135.00 | 24,320.00 | 23,540.00 | 23,705.00 | 23,705.00 | 392,400 |
| 16 abr 2024 | 23,410.00 | 24,290.00 | 23,315.00 | 24,155.00 | 24,155.00 | 372,700 |
| 15 abr 2024 | 23,595.00 | 23,840.00 | 23,320.00 | 23,700.00 | 23,700.00 | 263,400 |
| 12 abr 2024 | 23,760.00 | 24,845.00 | 23,565.00 | 24,090.00 | 24,090.00 | 545,400 |
| 11 abr 2024 | 22,250.00 | 23,545.00 | 22,190.00 | 23,480.00 | 23,480.00 | 373,000 |
| 10 abr 2024 | 22,285.00 | 22,540.00 | 22,285.00 | 22,390.00 | 22,390.00 | 116,200 |
| 09 abr 2024 | 22,150.00 | 22,445.00 | 22,105.00 | 22,405.00 | 22,405.00 | 156,500 |
| 08 abr 2024 | 22,075.00 | 22,320.00 | 22,050.00 | 22,160.00 | 22,160.00 | 165,200 |
| 05 abr 2024 | 21,890.00 | 22,075.00 | 21,760.00 | 22,070.00 | 22,070.00 | 290,600 |
| 04 abr 2024 | 22,400.00 | 22,500.00 | 22,080.00 | 22,120.00 | 22,120.00 | 273,900 |
| 03 abr 2024 | 22,730.00 | 22,730.00 | 22,370.00 | 22,460.00 | 22,460.00 | 229,000 |
| 02 abr 2024 | 22,910.00 | 22,910.00 | 22,525.00 | 22,735.00 | 22,735.00 | 299,100 |
| 01 abr 2024 | 22,980.00 | 23,065.00 | 22,385.00 | 22,465.00 | 22,465.00 | 248,500 |
| 29 mar 2024 | 22,710.00 | 22,900.00 | 22,610.00 | 22,725.00 | 22,725.00 | 125,400 |
| 28 mar 2024 | 22,440.00 | 22,665.00 | 22,410.00 | 22,605.00 | 22,605.00 | 229,900 |
| 27 mar 2024 | 22,565.00 | 22,860.00 | 22,390.00 | 22,725.00 | 22,725.00 | 260,800 |
| 26 mar 2024 | 22,400.00 | 22,490.00 | 22,190.00 | 22,365.00 | 22,365.00 | 172,900 |
| 25 mar 2024 | 22,690.00 | 22,890.00 | 22,335.00 | 22,345.00 | 22,345.00 | 226,800 |
| 22 mar 2024 | 22,670.00 | 22,770.00 | 22,430.00 | 22,655.00 | 22,655.00 | 232,500 |
| 21 mar 2024 | 22,875.00 | 22,985.00 | 22,770.00 | 22,845.00 | 22,845.00 | 280,100 |
| 19 mar 2024 | 22,410.00 | 22,715.00 | 22,345.00 | 22,695.00 | 22,695.00 | 221,400 |
| 18 mar 2024 | 22,160.00 | 22,490.00 | 22,050.00 | 22,450.00 | 22,450.00 | 347,800 |
| 15 mar 2024 | 21,750.00 | 22,400.00 | 21,680.00 | 22,190.00 | 22,190.00 | 428,700 |
| 14 mar 2024 | 21,630.00 | 22,035.00 | 21,600.00 | 21,885.00 | 21,885.00 | 331,000 |
| 13 mar 2024 | 21,750.00 | 21,955.00 | 21,450.00 | 21,650.00 | 21,650.00 | 372,200 |
| 12 mar 2024 | 20,900.00 | 21,725.00 | 20,820.00 | 21,660.00 | 21,660.00 | 459,400 |
| 11 mar 2024 | 20,600.00 | 20,835.00 | 20,540.00 | 20,800.00 | 20,800.00 | 234,500 |
| 08 mar 2024 | 20,150.00 | 20,590.00 | 20,150.00 | 20,500.00 | 20,500.00 | 397,300 |
| 07 mar 2024 | 20,600.00 | 20,735.00 | 20,490.00 | 20,575.00 | 20,575.00 | 292,100 |
| 06 mar 2024 | 20,500.00 | 20,765.00 | 20,330.00 | 20,700.00 | 20,700.00 | 233,600 |
| 05 mar 2024 | 20,420.00 | 20,500.00 | 20,220.00 | 20,365.00 | 20,365.00 | 266,300 |
| 04 mar 2024 | 20,630.00 | 20,750.00 | 20,475.00 | 20,550.00 | 20,550.00 | 235,600 |
| 01 mar 2024 | 20,490.00 | 20,810.00 | 20,490.00 | 20,620.00 | 20,620.00 | 268,200 |
| 29 feb 2024 | 20,500.00 | 20,880.00 | 20,350.00 | 20,860.00 | 20,860.00 | 382,300 |
| 28 feb 2024 | 20,765.00 | 20,915.00 | 20,600.00 | 20,915.00 | 20,915.00 | 224,300 |
| 27 feb 2024 | 20,950.00 | 21,120.00 | 20,685.00 | 20,875.00 | 20,875.00 | 283,400 |
| 26 feb 2024 | 20,410.00 | 20,945.00 | 20,410.00 | 20,735.00 | 20,735.00 | 327,800 |
| 22 feb 2024 | 20,500.00 | 20,815.00 | 20,420.00 | 20,530.00 | 20,530.00 | 256,300 |
| 21 feb 2024 | 20,060.00 | 20,890.00 | 20,060.00 | 20,800.00 | 20,800.00 | 420,500 |
| 20 feb 2024 | 20,180.00 | 20,370.00 | 20,105.00 | 20,245.00 | 20,245.00 | 245,900 |
| 19 feb 2024 | 20,085.00 | 20,325.00 | 19,975.00 | 20,175.00 | 20,175.00 | 389,400 |
| 16 feb 2024 | 20,465.00 | 20,465.00 | 20,465.00 | 20,465.00 | 20,465.00 | 696,700 |
| 15 feb 2024 | 20,290.00 | 20,405.00 | 19,970.00 | 20,375.00 | 20,375.00 | 592,700 |
| 14 feb 2024 | 20,545.00 | 20,775.00 | 19,455.00 | 20,035.00 | 20,035.00 | 1,359,400 |
| 13 feb 2024 | 20,930.00 | 21,660.00 | 20,920.00 | 21,545.00 | 21,545.00 | 372,100 |
| 09 feb 2024 | 21,140.00 | 21,385.00 | 21,140.00 | 21,385.00 | 21,385.00 | 202,500 |
| 08 feb 2024 | 21,140.00 | 21,335.00 | 21,000.00 | 21,200.00 | 21,200.00 | 225,600 |
| 07 feb 2024 | 21,055.00 | 21,245.00 | 20,905.00 | 21,075.00 | 21,075.00 | 186,300 |
| 06 feb 2024 | 21,335.00 | 21,430.00 | 21,185.00 | 21,205.00 | 21,205.00 | 255,400 |
| 05 feb 2024 | 21,410.00 | 21,615.00 | 21,300.00 | 21,600.00 | 21,600.00 | 205,700 |
| 02 feb 2024 | 21,165.00 | 21,285.00 | 21,060.00 | 21,090.00 | 21,090.00 | 150,100 |
| 01 feb 2024 | 20,855.00 | 21,105.00 | 20,835.00 | 20,940.00 | 20,940.00 | 233,600 |
| 31 ene 2024 | 21,300.00 | 21,415.00 | 21,125.00 | 21,355.00 | 21,355.00 | 262,700 |
| 30 ene 2024 | 21,630.00 | 21,685.00 | 21,430.00 | 21,515.00 | 21,515.00 | 262,800 |
| 29 ene 2024 | 21,800.00 | 21,930.00 | 21,595.00 | 21,845.00 | 21,845.00 | 169,300 |
| 26 ene 2024 | 21,780.00 | 21,820.00 | 21,470.00 | 21,520.00 | 21,520.00 | 295,800 |
| *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.