Fuso Dentsu Co., Ltd. (7505.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 | 1,778.00 | 1,780.00 | 1,767.00 | 1,779.00 | 1,779.00 | 5,500 |
| 27 jun 2024 | 1,774.00 | 1,775.00 | 1,767.00 | 1,774.00 | 1,774.00 | 4,300 |
| 26 jun 2024 | 1,751.00 | 1,767.00 | 1,748.00 | 1,767.00 | 1,767.00 | 8,000 |
| 25 jun 2024 | 1,735.00 | 1,750.00 | 1,730.00 | 1,749.00 | 1,749.00 | 2,800 |
| 24 jun 2024 | 1,745.00 | 1,746.00 | 1,738.00 | 1,738.00 | 1,738.00 | 3,400 |
| 21 jun 2024 | 1,731.00 | 1,737.00 | 1,725.00 | 1,737.00 | 1,737.00 | 2,900 |
| 20 jun 2024 | 1,729.00 | 1,733.00 | 1,725.00 | 1,725.00 | 1,725.00 | 3,000 |
| 19 jun 2024 | 1,732.00 | 1,734.00 | 1,700.00 | 1,729.00 | 1,729.00 | 2,600 |
| 18 jun 2024 | 1,729.00 | 1,747.00 | 1,729.00 | 1,732.00 | 1,732.00 | 3,700 |
| 17 jun 2024 | 1,741.00 | 1,741.00 | 1,729.00 | 1,729.00 | 1,729.00 | 2,500 |
| 14 jun 2024 | 1,739.00 | 1,748.00 | 1,734.00 | 1,741.00 | 1,741.00 | 1,900 |
| 13 jun 2024 | 1,720.00 | 1,735.00 | 1,719.00 | 1,731.00 | 1,731.00 | 7,800 |
| 12 jun 2024 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 2,900 |
| 11 jun 2024 | 1,699.00 | 1,700.00 | 1,697.00 | 1,700.00 | 1,700.00 | 4,000 |
| 10 jun 2024 | 1,682.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 700 |
| 07 jun 2024 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,600 |
| 06 jun 2024 | 1,685.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | 700 |
| 05 jun 2024 | 1,680.00 | 1,682.00 | 1,670.00 | 1,670.00 | 1,670.00 | 2,100 |
| 04 jun 2024 | 1,667.00 | 1,680.00 | 1,661.00 | 1,680.00 | 1,680.00 | 2,500 |
| 03 jun 2024 | 1,660.00 | 1,670.00 | 1,655.00 | 1,669.00 | 1,669.00 | 2,800 |
| 31 may 2024 | 1,668.00 | 1,675.00 | 1,620.00 | 1,657.00 | 1,657.00 | 4,900 |
| 30 may 2024 | 1,664.00 | 1,672.00 | 1,659.00 | 1,667.00 | 1,667.00 | 800 |
| 29 may 2024 | 1,668.00 | 1,675.00 | 1,668.00 | 1,673.00 | 1,673.00 | 1,400 |
| 28 may 2024 | 1,677.00 | 1,677.00 | 1,652.00 | 1,652.00 | 1,652.00 | 2,300 |
| 27 may 2024 | 1,684.00 | 1,684.00 | 1,649.00 | 1,677.00 | 1,677.00 | 7,500 |
| 24 may 2024 | 1,648.00 | 1,670.00 | 1,648.00 | 1,670.00 | 1,670.00 | 700 |
| 23 may 2024 | 1,644.00 | 1,647.00 | 1,642.00 | 1,645.00 | 1,645.00 | 1,300 |
| 22 may 2024 | 1,630.00 | 1,630.00 | 1,605.00 | 1,615.00 | 1,615.00 | 4,500 |
| 21 may 2024 | 1,604.00 | 1,645.00 | 1,604.00 | 1,645.00 | 1,645.00 | 900 |
| 20 may 2024 | 1,599.00 | 1,613.00 | 1,593.00 | 1,613.00 | 1,613.00 | 3,000 |
| 17 may 2024 | 1,590.00 | 1,592.00 | 1,582.00 | 1,590.00 | 1,590.00 | 1,800 |
| 16 may 2024 | 1,599.00 | 1,601.00 | 1,580.00 | 1,590.00 | 1,590.00 | 1,400 |
| 15 may 2024 | 1,594.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 3,800 |
| 14 may 2024 | 1,635.00 | 1,635.00 | 1,589.00 | 1,597.00 | 1,597.00 | 4,800 |
| 13 may 2024 | 1,689.00 | 1,690.00 | 1,638.00 | 1,638.00 | 1,638.00 | 7,600 |
| 10 may 2024 | 1,690.00 | 1,694.00 | 1,680.00 | 1,680.00 | 1,680.00 | 2,900 |
| 09 may 2024 | 1,663.00 | 1,680.00 | 1,663.00 | 1,680.00 | 1,680.00 | 400 |
| 08 may 2024 | 1,684.00 | 1,685.00 | 1,672.00 | 1,675.00 | 1,675.00 | 1,400 |
| 07 may 2024 | 1,661.00 | 1,693.00 | 1,661.00 | 1,676.00 | 1,676.00 | 1,800 |
| 02 may 2024 | 1,660.00 | 1,677.00 | 1,655.00 | 1,655.00 | 1,655.00 | 600 |
| 01 may 2024 | 1,677.00 | 1,677.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,400 |
| 30 abr 2024 | 1,677.00 | 1,677.00 | 1,661.00 | 1,662.00 | 1,662.00 | 2,000 |
| 26 abr 2024 | 1,669.00 | 1,679.00 | 1,653.00 | 1,662.00 | 1,662.00 | 4,400 |
| 25 abr 2024 | 1,662.00 | 1,693.00 | 1,656.00 | 1,680.00 | 1,680.00 | 4,900 |
| 24 abr 2024 | 1,661.00 | 1,661.00 | 1,641.00 | 1,660.00 | 1,660.00 | 2,900 |
| 23 abr 2024 | 1,628.00 | 1,663.00 | 1,628.00 | 1,662.00 | 1,662.00 | 2,100 |
| 22 abr 2024 | 1,591.00 | 1,663.00 | 1,591.00 | 1,607.00 | 1,607.00 | 7,400 |
| 19 abr 2024 | 1,596.00 | 1,596.00 | 1,585.00 | 1,592.00 | 1,592.00 | 1,300 |
| 18 abr 2024 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 400 |
| 17 abr 2024 | 1,596.00 | 1,596.00 | 1,590.00 | 1,594.00 | 1,594.00 | 1,100 |
| 16 abr 2024 | 1,605.00 | 1,605.00 | 1,594.00 | 1,601.00 | 1,601.00 | 1,400 |
| 15 abr 2024 | 1,597.00 | 1,610.00 | 1,597.00 | 1,601.00 | 1,601.00 | 1,000 |
| 12 abr 2024 | 1,571.00 | 1,600.00 | 1,551.00 | 1,600.00 | 1,600.00 | 2,300 |
| 11 abr 2024 | 1,560.00 | 1,566.00 | 1,560.00 | 1,561.00 | 1,561.00 | 1,600 |
| 10 abr 2024 | 1,560.00 | 1,581.00 | 1,557.00 | 1,557.00 | 1,557.00 | 2,000 |
| 09 abr 2024 | 1,566.00 | 1,566.00 | 1,553.00 | 1,553.00 | 1,553.00 | 400 |
| 08 abr 2024 | 1,537.00 | 1,568.00 | 1,537.00 | 1,568.00 | 1,568.00 | 2,200 |
| 05 abr 2024 | 1,518.00 | 1,544.00 | 1,518.00 | 1,544.00 | 1,544.00 | 1,900 |
| 04 abr 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 300 |
| 03 abr 2024 | 1,562.00 | 1,562.00 | 1,558.00 | 1,558.00 | 1,558.00 | 300 |
| 02 abr 2024 | 1,573.00 | 1,580.00 | 1,558.00 | 1,558.00 | 1,558.00 | 900 |
| 01 abr 2024 | 1,570.00 | 1,575.00 | 1,570.00 | 1,575.00 | 1,575.00 | 1,700 |
| 29 mar 2024 | 1,553.00 | 1,575.00 | 1,553.00 | 1,561.00 | 1,561.00 | 1,800 |
| 28 mar 2024 | 1,599.00 | 1,599.00 | 1,561.00 | 1,588.00 | 1,588.00 | 1,900 |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 1,599.00 | 1,599.00 | 1,566.00 | 1,599.00 | 1,589.00 | 1,700 |
| 26 mar 2024 | 1,597.00 | 1,597.00 | 1,562.00 | 1,596.00 | 1,586.02 | 2,400 |
| 25 mar 2024 | 1,566.00 | 1,586.00 | 1,560.00 | 1,586.00 | 1,576.08 | 2,200 |
| 22 mar 2024 | 1,560.00 | 1,573.00 | 1,560.00 | 1,573.00 | 1,563.16 | 800 |
| 21 mar 2024 | 1,524.00 | 1,560.00 | 1,524.00 | 1,560.00 | 1,550.24 | 2,000 |
| 19 mar 2024 | 1,513.00 | 1,522.00 | 1,513.00 | 1,522.00 | 1,512.48 | 700 |
| 18 mar 2024 | 1,523.00 | 1,523.00 | 1,483.00 | 1,517.00 | 1,507.51 | 1,200 |
| 15 mar 2024 | 1,504.00 | 1,504.00 | 1,470.00 | 1,470.00 | 1,460.81 | 1,600 |
| 14 mar 2024 | 1,500.00 | 1,504.00 | 1,500.00 | 1,504.00 | 1,494.59 | 1,200 |
| 13 mar 2024 | 1,486.00 | 1,499.00 | 1,481.00 | 1,481.00 | 1,471.74 | 600 |
| 12 mar 2024 | 1,477.00 | 1,500.00 | 1,477.00 | 1,477.00 | 1,467.76 | 1,300 |
| 11 mar 2024 | 1,485.00 | 1,485.00 | 1,475.00 | 1,481.00 | 1,471.74 | 1,000 |
| 08 mar 2024 | 1,485.00 | 1,496.00 | 1,471.00 | 1,485.00 | 1,475.71 | 1,100 |
| 07 mar 2024 | 1,504.00 | 1,504.00 | 1,470.00 | 1,490.00 | 1,480.68 | 1,300 |
| 06 mar 2024 | 1,483.00 | 1,504.00 | 1,483.00 | 1,504.00 | 1,494.59 | 600 |
| 05 mar 2024 | 1,478.00 | 1,500.00 | 1,478.00 | 1,500.00 | 1,490.62 | 4,500 |
| 04 mar 2024 | 1,535.00 | 1,535.00 | 1,506.00 | 1,509.00 | 1,499.56 | 700 |
| 01 mar 2024 | 1,542.00 | 1,542.00 | 1,535.00 | 1,535.00 | 1,525.40 | 200 |
| 29 feb 2024 | 1,588.00 | 1,588.00 | 1,540.00 | 1,567.00 | 1,557.20 | 700 |
| 28 feb 2024 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,565.15 | 900 |
| 27 feb 2024 | 1,575.00 | 1,575.00 | 1,565.00 | 1,570.00 | 1,560.18 | 1,200 |
| 26 feb 2024 | 1,548.00 | 1,565.00 | 1,530.00 | 1,565.00 | 1,555.21 | 7,600 |
| 22 feb 2024 | 1,514.00 | 1,539.00 | 1,514.00 | 1,539.00 | 1,529.38 | 2,800 |
| 21 feb 2024 | 1,501.00 | 1,513.00 | 1,476.00 | 1,513.00 | 1,503.54 | 1,500 |
| 20 feb 2024 | 1,501.00 | 1,516.00 | 1,497.00 | 1,498.00 | 1,488.63 | 2,100 |
| 19 feb 2024 | 1,496.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,490.62 | 1,200 |
| 16 feb 2024 | 1,528.00 | 1,528.00 | 1,460.00 | 1,475.00 | 1,465.78 | 1,200 |
| 15 feb 2024 | 1,499.00 | 1,499.00 | 1,464.00 | 1,476.00 | 1,466.77 | 900 |
| 14 feb 2024 | 1,515.00 | 1,542.00 | 1,503.00 | 1,503.00 | 1,493.60 | 1,500 |
| 13 feb 2024 | 1,450.00 | 1,515.00 | 1,450.00 | 1,515.00 | 1,505.53 | 7,300 |
| 09 feb 2024 | 1,426.00 | 1,430.00 | 1,426.00 | 1,430.00 | 1,421.06 | 400 |
| 08 feb 2024 | 1,440.00 | 1,440.00 | 1,432.00 | 1,432.00 | 1,423.04 | 400 |
| 07 feb 2024 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,431.99 | 400 |
| 06 feb 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,440.93 | 200 |
| 05 feb 2024 | 1,453.00 | 1,453.00 | 1,450.00 | 1,450.00 | 1,440.93 | 1,300 |
| *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.