LITALICO Inc. (7366.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 | 1,805.00 | 1,808.00 | 1,741.00 | 1,748.00 | 1,748.00 | 102,100 |
| 27 jun 2024 | 1,772.00 | 1,819.00 | 1,772.00 | 1,795.00 | 1,795.00 | 82,400 |
| 26 jun 2024 | 1,761.00 | 1,804.00 | 1,761.00 | 1,781.00 | 1,781.00 | 108,100 |
| 25 jun 2024 | 1,715.00 | 1,762.00 | 1,714.00 | 1,758.00 | 1,758.00 | 153,700 |
| 24 jun 2024 | 1,717.00 | 1,744.00 | 1,691.00 | 1,726.00 | 1,726.00 | 316,200 |
| 21 jun 2024 | 1,766.00 | 1,799.00 | 1,738.00 | 1,739.00 | 1,739.00 | 268,000 |
| 20 jun 2024 | 1,816.00 | 1,858.00 | 1,777.00 | 1,788.00 | 1,788.00 | 167,500 |
| 19 jun 2024 | 1,885.00 | 1,916.00 | 1,838.00 | 1,838.00 | 1,838.00 | 214,300 |
| 18 jun 2024 | 1,821.00 | 1,916.00 | 1,815.00 | 1,878.00 | 1,878.00 | 447,500 |
| 17 jun 2024 | 1,750.00 | 1,822.00 | 1,729.00 | 1,802.00 | 1,802.00 | 305,200 |
| 14 jun 2024 | 1,697.00 | 1,743.00 | 1,675.00 | 1,735.00 | 1,735.00 | 206,800 |
| 13 jun 2024 | 1,670.00 | 1,709.00 | 1,654.00 | 1,684.00 | 1,684.00 | 101,100 |
| 12 jun 2024 | 1,657.00 | 1,684.00 | 1,642.00 | 1,664.00 | 1,664.00 | 88,700 |
| 11 jun 2024 | 1,641.00 | 1,675.00 | 1,633.00 | 1,657.00 | 1,657.00 | 96,400 |
| 10 jun 2024 | 1,642.00 | 1,678.00 | 1,624.00 | 1,666.00 | 1,666.00 | 72,700 |
| 07 jun 2024 | 1,612.00 | 1,658.00 | 1,602.00 | 1,658.00 | 1,658.00 | 93,500 |
| 06 jun 2024 | 1,640.00 | 1,643.00 | 1,615.00 | 1,620.00 | 1,620.00 | 162,700 |
| 05 jun 2024 | 1,660.00 | 1,678.00 | 1,628.00 | 1,657.00 | 1,657.00 | 148,700 |
| 04 jun 2024 | 1,641.00 | 1,710.00 | 1,622.00 | 1,692.00 | 1,692.00 | 148,700 |
| 03 jun 2024 | 1,719.00 | 1,719.00 | 1,646.00 | 1,658.00 | 1,658.00 | 148,500 |
| 31 may 2024 | 1,679.00 | 1,714.00 | 1,671.00 | 1,709.00 | 1,709.00 | 136,500 |
| 30 may 2024 | 1,672.00 | 1,690.00 | 1,652.00 | 1,687.00 | 1,687.00 | 106,500 |
| 29 may 2024 | 1,715.00 | 1,715.00 | 1,672.00 | 1,693.00 | 1,693.00 | 190,600 |
| 28 may 2024 | 1,747.00 | 1,784.00 | 1,742.00 | 1,744.00 | 1,744.00 | 96,500 |
| 27 may 2024 | 1,782.00 | 1,782.00 | 1,724.00 | 1,746.00 | 1,746.00 | 226,700 |
| 24 may 2024 | 1,777.00 | 1,783.00 | 1,737.00 | 1,773.00 | 1,773.00 | 239,600 |
| 23 may 2024 | 1,871.00 | 1,871.00 | 1,798.00 | 1,805.00 | 1,805.00 | 248,500 |
| 22 may 2024 | 1,913.00 | 1,942.00 | 1,845.00 | 1,875.00 | 1,875.00 | 209,900 |
| 21 may 2024 | 1,941.00 | 1,979.00 | 1,929.00 | 1,933.00 | 1,933.00 | 108,700 |
| 20 may 2024 | 1,902.00 | 1,942.00 | 1,891.00 | 1,930.00 | 1,930.00 | 62,200 |
| 17 may 2024 | 1,900.00 | 1,926.00 | 1,890.00 | 1,909.00 | 1,909.00 | 55,200 |
| 16 may 2024 | 1,936.00 | 1,936.00 | 1,898.00 | 1,903.00 | 1,903.00 | 70,300 |
| 15 may 2024 | 1,920.00 | 1,949.00 | 1,911.00 | 1,936.00 | 1,936.00 | 96,700 |
| 14 may 2024 | 1,900.00 | 1,924.00 | 1,892.00 | 1,907.00 | 1,907.00 | 92,400 |
| 13 may 2024 | 1,933.00 | 1,933.00 | 1,887.00 | 1,897.00 | 1,897.00 | 142,900 |
| 10 may 2024 | 1,891.00 | 1,942.00 | 1,885.00 | 1,935.00 | 1,935.00 | 172,100 |
| 09 may 2024 | 1,845.00 | 1,906.00 | 1,791.00 | 1,868.00 | 1,868.00 | 300,600 |
| 08 may 2024 | 1,850.00 | 1,913.00 | 1,794.00 | 1,858.00 | 1,858.00 | 512,400 |
| 07 may 2024 | 1,831.00 | 1,880.00 | 1,819.00 | 1,872.00 | 1,872.00 | 338,600 |
| 02 may 2024 | 1,828.00 | 1,838.00 | 1,791.00 | 1,791.00 | 1,791.00 | 166,800 |
| 01 may 2024 | 1,818.00 | 1,845.00 | 1,811.00 | 1,837.00 | 1,837.00 | 91,200 |
| 30 abr 2024 | 1,828.00 | 1,852.00 | 1,790.00 | 1,838.00 | 1,838.00 | 159,100 |
| 26 abr 2024 | 1,815.00 | 1,820.00 | 1,788.00 | 1,815.00 | 1,815.00 | 158,400 |
| 25 abr 2024 | 1,867.00 | 1,867.00 | 1,816.00 | 1,832.00 | 1,832.00 | 104,000 |
| 24 abr 2024 | 1,887.00 | 1,887.00 | 1,851.00 | 1,870.00 | 1,870.00 | 140,800 |
| 23 abr 2024 | 1,876.00 | 1,911.00 | 1,874.00 | 1,881.00 | 1,881.00 | 95,400 |
| 22 abr 2024 | 1,860.00 | 1,882.00 | 1,844.00 | 1,875.00 | 1,875.00 | 164,500 |
| 19 abr 2024 | 1,923.00 | 1,923.00 | 1,816.00 | 1,824.00 | 1,824.00 | 227,000 |
| 18 abr 2024 | 1,860.00 | 1,932.00 | 1,860.00 | 1,924.00 | 1,924.00 | 112,400 |
| 17 abr 2024 | 1,889.00 | 1,889.00 | 1,844.00 | 1,861.00 | 1,861.00 | 169,100 |
| 16 abr 2024 | 1,876.00 | 1,892.00 | 1,863.00 | 1,891.00 | 1,891.00 | 159,100 |
| 15 abr 2024 | 1,911.00 | 1,911.00 | 1,867.00 | 1,895.00 | 1,895.00 | 123,500 |
| 12 abr 2024 | 1,933.00 | 1,957.00 | 1,896.00 | 1,913.00 | 1,913.00 | 168,100 |
| 11 abr 2024 | 1,932.00 | 1,937.00 | 1,908.00 | 1,928.00 | 1,928.00 | 156,200 |
| 10 abr 2024 | 2,001.00 | 2,037.00 | 1,950.00 | 1,966.00 | 1,966.00 | 155,200 |
| 09 abr 2024 | 1,981.00 | 1,998.00 | 1,968.00 | 1,983.00 | 1,983.00 | 132,000 |
| 08 abr 2024 | 2,005.00 | 2,007.00 | 1,975.00 | 1,995.00 | 1,995.00 | 89,800 |
| 05 abr 2024 | 1,985.00 | 2,007.00 | 1,956.00 | 1,994.00 | 1,994.00 | 128,900 |
| 04 abr 2024 | 2,010.00 | 2,033.00 | 1,992.00 | 2,003.00 | 2,003.00 | 100,800 |
| 03 abr 2024 | 2,012.00 | 2,044.00 | 2,005.00 | 2,010.00 | 2,010.00 | 82,200 |
| 02 abr 2024 | 2,059.00 | 2,074.00 | 2,010.00 | 2,036.00 | 2,036.00 | 84,200 |
| 01 abr 2024 | 2,115.00 | 2,119.00 | 2,055.00 | 2,057.00 | 2,057.00 | 69,500 |
| 29 mar 2024 | 2,090.00 | 2,147.00 | 2,076.00 | 2,121.00 | 2,121.00 | 31,100 |
| 28 mar 2024 | 2,097.00 | 2,152.00 | 2,083.00 | 2,096.00 | 2,096.00 | 51,700 |
| 28 mar 2024 | 8 Dividendo | |||||
| 27 mar 2024 | 2,129.00 | 2,129.00 | 2,078.00 | 2,097.00 | 2,089.00 | 75,700 |
| 26 mar 2024 | 2,088.00 | 2,125.00 | 2,054.00 | 2,108.00 | 2,099.96 | 92,400 |
| 25 mar 2024 | 2,201.00 | 2,209.00 | 2,115.00 | 2,115.00 | 2,106.93 | 89,600 |
| 22 mar 2024 | 2,156.00 | 2,185.00 | 2,109.00 | 2,177.00 | 2,168.69 | 86,900 |
| 21 mar 2024 | 2,180.00 | 2,232.00 | 2,180.00 | 2,186.00 | 2,177.66 | 100,400 |
| 19 mar 2024 | 2,130.00 | 2,165.00 | 2,116.00 | 2,163.00 | 2,154.75 | 63,700 |
| 18 mar 2024 | 2,127.00 | 2,193.00 | 2,125.00 | 2,141.00 | 2,132.83 | 94,300 |
| 15 mar 2024 | 2,089.00 | 2,149.00 | 2,080.00 | 2,141.00 | 2,132.83 | 89,900 |
| 14 mar 2024 | 2,077.00 | 2,102.00 | 2,032.00 | 2,089.00 | 2,081.03 | 90,900 |
| 13 mar 2024 | 2,132.00 | 2,143.00 | 2,073.00 | 2,077.00 | 2,069.08 | 69,300 |
| 12 mar 2024 | 2,104.00 | 2,155.00 | 2,062.00 | 2,132.00 | 2,123.87 | 83,200 |
| 11 mar 2024 | 2,100.00 | 2,150.00 | 2,096.00 | 2,143.00 | 2,134.82 | 84,200 |
| 08 mar 2024 | 2,073.00 | 2,146.00 | 2,065.00 | 2,117.00 | 2,108.92 | 116,400 |
| 07 mar 2024 | 2,035.00 | 2,080.00 | 2,016.00 | 2,074.00 | 2,066.09 | 89,700 |
| 06 mar 2024 | 2,042.00 | 2,089.00 | 2,032.00 | 2,044.00 | 2,036.20 | 83,300 |
| 05 mar 2024 | 2,109.00 | 2,109.00 | 2,045.00 | 2,045.00 | 2,037.20 | 87,700 |
| 04 mar 2024 | 2,122.00 | 2,135.00 | 2,094.00 | 2,109.00 | 2,100.95 | 92,500 |
| 01 mar 2024 | 2,220.00 | 2,225.00 | 2,149.00 | 2,166.00 | 2,157.74 | 90,000 |
| 29 feb 2024 | 2,138.00 | 2,220.00 | 2,138.00 | 2,208.00 | 2,199.58 | 154,100 |
| 28 feb 2024 | 2,160.00 | 2,204.00 | 2,156.00 | 2,161.00 | 2,152.76 | 80,800 |
| 27 feb 2024 | 2,161.00 | 2,161.00 | 2,104.00 | 2,148.00 | 2,139.81 | 84,100 |
| 26 feb 2024 | 2,117.00 | 2,182.00 | 2,085.00 | 2,163.00 | 2,154.75 | 79,600 |
| 22 feb 2024 | 2,143.00 | 2,170.00 | 2,111.00 | 2,139.00 | 2,130.84 | 72,100 |
| 21 feb 2024 | 2,099.00 | 2,142.00 | 2,074.00 | 2,127.00 | 2,118.89 | 91,100 |
| 20 feb 2024 | 2,160.00 | 2,176.00 | 2,107.00 | 2,125.00 | 2,116.89 | 73,300 |
| 19 feb 2024 | 2,080.00 | 2,164.00 | 2,080.00 | 2,152.00 | 2,143.79 | 77,600 |
| 16 feb 2024 | 2,078.00 | 2,107.00 | 2,074.00 | 2,092.00 | 2,084.02 | 91,300 |
| 15 feb 2024 | 2,074.00 | 2,093.00 | 2,032.00 | 2,079.00 | 2,071.07 | 134,300 |
| 14 feb 2024 | 2,115.00 | 2,128.00 | 2,060.00 | 2,079.00 | 2,071.07 | 182,800 |
| 13 feb 2024 | 2,206.00 | 2,253.00 | 2,179.00 | 2,179.00 | 2,170.69 | 157,800 |
| 09 feb 2024 | 2,190.00 | 2,236.00 | 2,163.00 | 2,195.00 | 2,186.63 | 149,600 |
| 08 feb 2024 | 2,167.00 | 2,187.00 | 2,097.00 | 2,173.00 | 2,164.71 | 173,100 |
| 07 feb 2024 | 2,178.00 | 2,190.00 | 2,111.00 | 2,167.00 | 2,158.73 | 210,800 |
| 06 feb 2024 | 2,289.00 | 2,308.00 | 2,205.00 | 2,207.00 | 2,198.58 | 260,700 |
| 05 feb 2024 | 2,188.00 | 2,282.00 | 2,184.00 | 2,247.00 | 2,238.43 | 291,200 |
| *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.