CELM,Inc. (7367.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 665.00 | 682.00 | 665.00 | 682.00 | 682.00 | 6,900 |
| 09 may 2024 | 674.00 | 676.00 | 655.00 | 660.00 | 660.00 | 10,100 |
| 08 may 2024 | 657.00 | 672.00 | 654.00 | 666.00 | 666.00 | 18,700 |
| 07 may 2024 | 648.00 | 655.00 | 645.00 | 647.00 | 647.00 | 6,300 |
| 02 may 2024 | 662.00 | 677.00 | 645.00 | 645.00 | 645.00 | 11,500 |
| 01 may 2024 | 639.00 | 654.00 | 633.00 | 642.00 | 642.00 | 2,100 |
| 30 abr 2024 | 650.00 | 650.00 | 631.00 | 639.00 | 639.00 | 8,500 |
| 26 abr 2024 | 647.00 | 649.00 | 645.00 | 647.00 | 647.00 | 2,800 |
| 25 abr 2024 | 653.00 | 653.00 | 641.00 | 647.00 | 647.00 | 7,100 |
| 24 abr 2024 | 650.00 | 654.00 | 650.00 | 654.00 | 654.00 | 700 |
| 23 abr 2024 | 638.00 | 645.00 | 630.00 | 644.00 | 644.00 | 4,100 |
| 22 abr 2024 | 636.00 | 637.00 | 625.00 | 637.00 | 637.00 | 4,100 |
| 19 abr 2024 | 652.00 | 654.00 | 624.00 | 628.00 | 628.00 | 15,400 |
| 18 abr 2024 | 643.00 | 658.00 | 643.00 | 654.00 | 654.00 | 6,200 |
| 17 abr 2024 | 664.00 | 664.00 | 640.00 | 649.00 | 649.00 | 9,300 |
| 16 abr 2024 | 680.00 | 680.00 | 662.00 | 665.00 | 665.00 | 6,600 |
| 15 abr 2024 | 672.00 | 679.00 | 666.00 | 677.00 | 677.00 | 4,800 |
| 12 abr 2024 | 675.00 | 677.00 | 666.00 | 674.00 | 674.00 | 1,500 |
| 11 abr 2024 | 667.00 | 672.00 | 667.00 | 671.00 | 671.00 | 2,600 |
| 10 abr 2024 | 668.00 | 675.00 | 666.00 | 669.00 | 669.00 | 3,200 |
| 09 abr 2024 | 667.00 | 670.00 | 664.00 | 666.00 | 666.00 | 500 |
| 08 abr 2024 | 669.00 | 670.00 | 658.00 | 662.00 | 662.00 | 5,100 |
| 05 abr 2024 | 663.00 | 672.00 | 660.00 | 666.00 | 666.00 | 7,400 |
| 04 abr 2024 | 670.00 | 679.00 | 660.00 | 666.00 | 666.00 | 12,900 |
| 03 abr 2024 | 681.00 | 684.00 | 666.00 | 666.00 | 666.00 | 12,800 |
| 02 abr 2024 | 700.00 | 705.00 | 676.00 | 680.00 | 680.00 | 13,300 |
| 01 abr 2024 | 705.00 | 708.00 | 701.00 | 701.00 | 701.00 | 3,200 |
| 29 mar 2024 | 698.00 | 701.00 | 688.00 | 701.00 | 701.00 | 10,600 |
| 28 mar 2024 | 697.00 | 715.00 | 697.00 | 702.00 | 702.00 | 6,300 |
| 28 mar 2024 | 11 Dividendo | |||||
| 27 mar 2024 | 716.00 | 716.00 | 701.00 | 708.00 | 697.00 | 4,300 |
| 26 mar 2024 | 718.00 | 718.00 | 711.00 | 715.00 | 703.89 | 3,300 |
| 25 mar 2024 | 715.00 | 722.00 | 711.00 | 711.00 | 699.95 | 4,000 |
| 22 mar 2024 | 710.00 | 713.00 | 700.00 | 713.00 | 701.92 | 4,200 |
| 21 mar 2024 | 710.00 | 710.00 | 700.00 | 706.00 | 695.03 | 5,000 |
| 19 mar 2024 | 700.00 | 704.00 | 695.00 | 697.00 | 686.17 | 7,300 |
| 18 mar 2024 | 705.00 | 711.00 | 690.00 | 701.00 | 690.11 | 8,500 |
| 15 mar 2024 | 692.00 | 704.00 | 690.00 | 695.00 | 684.20 | 5,500 |
| 14 mar 2024 | 691.00 | 706.00 | 688.00 | 699.00 | 688.14 | 2,600 |
| 13 mar 2024 | 716.00 | 716.00 | 686.00 | 690.00 | 679.28 | 17,700 |
| 12 mar 2024 | 702.00 | 713.00 | 695.00 | 713.00 | 701.92 | 9,900 |
| 11 mar 2024 | 728.00 | 728.00 | 703.00 | 703.00 | 692.08 | 15,100 |
| 08 mar 2024 | 733.00 | 741.00 | 713.00 | 737.00 | 725.55 | 12,900 |
| 07 mar 2024 | 740.00 | 740.00 | 720.00 | 723.00 | 711.77 | 6,500 |
| 06 mar 2024 | 710.00 | 740.00 | 710.00 | 728.00 | 716.69 | 14,800 |
| 05 mar 2024 | 736.00 | 740.00 | 715.00 | 717.00 | 705.86 | 19,400 |
| 04 mar 2024 | 756.00 | 756.00 | 736.00 | 746.00 | 734.41 | 11,600 |
| 01 mar 2024 | 763.00 | 765.00 | 751.00 | 752.00 | 740.32 | 13,800 |
| 29 feb 2024 | 761.00 | 766.00 | 753.00 | 759.00 | 747.21 | 5,600 |
| 28 feb 2024 | 761.00 | 771.00 | 761.00 | 761.00 | 749.18 | 4,000 |
| 27 feb 2024 | 764.00 | 807.00 | 764.00 | 766.00 | 754.10 | 55,400 |
| 26 feb 2024 | 709.00 | 754.00 | 701.00 | 752.00 | 740.32 | 60,500 |
| 22 feb 2024 | 722.00 | 722.00 | 696.00 | 699.00 | 688.14 | 18,500 |
| 21 feb 2024 | 730.00 | 730.00 | 704.00 | 707.00 | 696.02 | 11,200 |
| 20 feb 2024 | 717.00 | 735.00 | 715.00 | 731.00 | 719.64 | 19,400 |
| 19 feb 2024 | 693.00 | 717.00 | 685.00 | 713.00 | 701.92 | 37,500 |
| 16 feb 2024 | 681.00 | 700.00 | 670.00 | 683.00 | 672.39 | 31,500 |
| 15 feb 2024 | 720.00 | 720.00 | 688.00 | 689.00 | 678.30 | 45,300 |
| 14 feb 2024 | 741.00 | 741.00 | 720.00 | 720.00 | 708.81 | 23,500 |
| 13 feb 2024 | 753.00 | 768.00 | 737.00 | 740.00 | 728.50 | 113,700 |
| 09 feb 2024 | 811.00 | 828.00 | 811.00 | 828.00 | 815.14 | 32,400 |
| 08 feb 2024 | 819.00 | 821.00 | 810.00 | 812.00 | 799.38 | 11,200 |
| 07 feb 2024 | 831.00 | 833.00 | 803.00 | 811.00 | 798.40 | 26,500 |
| 06 feb 2024 | 821.00 | 825.00 | 815.00 | 816.00 | 803.32 | 9,800 |
| 05 feb 2024 | 820.00 | 826.00 | 816.00 | 820.00 | 807.26 | 16,500 |
| 02 feb 2024 | 830.00 | 830.00 | 819.00 | 819.00 | 806.28 | 7,000 |
| 01 feb 2024 | 830.00 | 835.00 | 812.00 | 830.00 | 817.10 | 45,300 |
| 31 ene 2024 | 817.00 | 829.00 | 805.00 | 828.00 | 815.14 | 17,900 |
| 30 ene 2024 | 805.00 | 824.00 | 804.00 | 814.00 | 801.35 | 27,600 |
| 29 ene 2024 | 800.00 | 801.00 | 791.00 | 795.00 | 782.65 | 8,100 |
| 26 ene 2024 | 769.00 | 788.00 | 765.00 | 785.00 | 772.80 | 24,100 |
| 25 ene 2024 | 794.00 | 799.00 | 751.00 | 774.00 | 761.97 | 46,400 |
| 24 ene 2024 | 798.00 | 809.00 | 782.00 | 794.00 | 781.66 | 22,000 |
| 23 ene 2024 | 818.00 | 819.00 | 796.00 | 800.00 | 787.57 | 13,800 |
| 22 ene 2024 | 808.00 | 821.00 | 806.00 | 818.00 | 805.29 | 11,700 |
| 19 ene 2024 | 824.00 | 830.00 | 792.00 | 799.00 | 786.59 | 19,600 |
| 18 ene 2024 | 835.00 | 842.00 | 800.00 | 824.00 | 811.20 | 54,700 |
| 17 ene 2024 | 780.00 | 845.00 | 778.00 | 826.00 | 813.17 | 110,500 |
| 16 ene 2024 | 762.00 | 774.00 | 753.00 | 754.00 | 742.29 | 6,500 |
| 15 ene 2024 | 762.00 | 774.00 | 755.00 | 768.00 | 756.07 | 10,100 |
| 12 ene 2024 | 766.00 | 767.00 | 748.00 | 762.00 | 750.16 | 17,800 |
| 11 ene 2024 | 761.00 | 766.00 | 746.00 | 766.00 | 754.10 | 30,400 |
| 10 ene 2024 | 769.00 | 770.00 | 754.00 | 765.00 | 753.11 | 7,400 |
| 09 ene 2024 | 759.00 | 769.00 | 752.00 | 766.00 | 754.10 | 14,100 |
| 05 ene 2024 | 750.00 | 764.00 | 747.00 | 757.00 | 745.24 | 14,500 |
| 04 ene 2024 | 752.00 | 775.00 | 741.00 | 753.00 | 741.30 | 25,200 |
| 29 dic 2023 | 773.00 | 797.00 | 733.00 | 757.00 | 745.24 | 124,200 |
| 28 dic 2023 | 715.00 | 721.00 | 712.00 | 716.00 | 704.88 | 5,800 |
| 27 dic 2023 | 722.00 | 739.00 | 698.00 | 714.00 | 702.91 | 45,400 |
| 26 dic 2023 | 746.00 | 750.00 | 710.00 | 719.00 | 707.83 | 23,300 |
| 25 dic 2023 | 740.00 | 787.00 | 740.00 | 746.00 | 734.41 | 41,600 |
| 22 dic 2023 | 750.00 | 750.00 | 724.00 | 743.00 | 731.46 | 39,600 |
| 21 dic 2023 | 707.00 | 712.00 | 695.00 | 708.00 | 697.00 | 16,100 |
| 20 dic 2023 | 733.00 | 733.00 | 714.00 | 715.00 | 703.89 | 15,300 |
| 19 dic 2023 | 702.00 | 721.00 | 690.00 | 713.00 | 701.92 | 16,800 |
| 18 dic 2023 | 729.00 | 729.00 | 683.00 | 702.00 | 691.09 | 28,400 |
| 15 dic 2023 | 737.00 | 756.00 | 701.00 | 726.00 | 714.72 | 38,700 |
| 14 dic 2023 | 761.00 | 768.00 | 739.00 | 749.00 | 737.36 | 7,400 |
| 13 dic 2023 | 770.00 | 770.00 | 756.00 | 761.00 | 749.18 | 4,900 |
| 12 dic 2023 | 763.00 | 768.00 | 757.00 | 757.00 | 745.24 | 3,200 |
| *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.