G-7 Holdings Inc. (7508.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 | 1,653.00 | 1,666.00 | 1,638.00 | 1,649.00 | 1,649.00 | 63,300 |
| 27 jun 2024 | 1,625.00 | 1,660.00 | 1,625.00 | 1,649.00 | 1,649.00 | 66,300 |
| 26 jun 2024 | 1,635.00 | 1,656.00 | 1,623.00 | 1,636.00 | 1,636.00 | 68,100 |
| 25 jun 2024 | 1,588.00 | 1,633.00 | 1,588.00 | 1,631.00 | 1,631.00 | 73,500 |
| 24 jun 2024 | 1,510.00 | 1,584.00 | 1,510.00 | 1,584.00 | 1,584.00 | 56,500 |
| 21 jun 2024 | 1,496.00 | 1,508.00 | 1,494.00 | 1,500.00 | 1,500.00 | 145,700 |
| 20 jun 2024 | 1,500.00 | 1,512.00 | 1,496.00 | 1,504.00 | 1,504.00 | 66,500 |
| 19 jun 2024 | 1,500.00 | 1,512.00 | 1,491.00 | 1,503.00 | 1,503.00 | 80,200 |
| 18 jun 2024 | 1,524.00 | 1,540.00 | 1,505.00 | 1,512.00 | 1,512.00 | 51,600 |
| 17 jun 2024 | 1,522.00 | 1,524.00 | 1,497.00 | 1,506.00 | 1,506.00 | 52,400 |
| 14 jun 2024 | 1,518.00 | 1,550.00 | 1,518.00 | 1,544.00 | 1,544.00 | 62,100 |
| 13 jun 2024 | 1,563.00 | 1,563.00 | 1,533.00 | 1,538.00 | 1,538.00 | 73,300 |
| 12 jun 2024 | 1,555.00 | 1,573.00 | 1,555.00 | 1,561.00 | 1,561.00 | 37,700 |
| 11 jun 2024 | 1,570.00 | 1,580.00 | 1,555.00 | 1,561.00 | 1,561.00 | 27,000 |
| 10 jun 2024 | 1,573.00 | 1,573.00 | 1,545.00 | 1,569.00 | 1,569.00 | 48,500 |
| 07 jun 2024 | 1,599.00 | 1,599.00 | 1,573.00 | 1,582.00 | 1,582.00 | 25,000 |
| 06 jun 2024 | 1,639.00 | 1,639.00 | 1,574.00 | 1,582.00 | 1,582.00 | 51,500 |
| 05 jun 2024 | 1,614.00 | 1,635.00 | 1,602.00 | 1,613.00 | 1,613.00 | 47,600 |
| 04 jun 2024 | 1,605.00 | 1,624.00 | 1,587.00 | 1,614.00 | 1,614.00 | 73,700 |
| 03 jun 2024 | 1,614.00 | 1,620.00 | 1,577.00 | 1,584.00 | 1,584.00 | 57,800 |
| 31 may 2024 | 1,578.00 | 1,624.00 | 1,564.00 | 1,586.00 | 1,586.00 | 98,100 |
| 30 may 2024 | 1,511.00 | 1,522.00 | 1,495.00 | 1,516.00 | 1,516.00 | 36,600 |
| 29 may 2024 | 1,533.00 | 1,539.00 | 1,497.00 | 1,511.00 | 1,511.00 | 50,700 |
| 28 may 2024 | 1,524.00 | 1,560.00 | 1,519.00 | 1,523.00 | 1,523.00 | 43,500 |
| 27 may 2024 | 1,540.00 | 1,540.00 | 1,510.00 | 1,512.00 | 1,512.00 | 27,700 |
| 24 may 2024 | 1,529.00 | 1,546.00 | 1,523.00 | 1,540.00 | 1,540.00 | 31,200 |
| 23 may 2024 | 1,500.00 | 1,550.00 | 1,498.00 | 1,538.00 | 1,538.00 | 62,100 |
| 22 may 2024 | 1,500.00 | 1,511.00 | 1,496.00 | 1,500.00 | 1,500.00 | 27,900 |
| 21 may 2024 | 1,519.00 | 1,521.00 | 1,495.00 | 1,500.00 | 1,500.00 | 37,100 |
| 20 may 2024 | 1,499.00 | 1,518.00 | 1,496.00 | 1,507.00 | 1,507.00 | 47,200 |
| 17 may 2024 | 1,468.00 | 1,485.00 | 1,431.00 | 1,484.00 | 1,484.00 | 50,800 |
| 16 may 2024 | 1,478.00 | 1,483.00 | 1,455.00 | 1,465.00 | 1,465.00 | 55,900 |
| 15 may 2024 | 1,489.00 | 1,520.00 | 1,448.00 | 1,470.00 | 1,470.00 | 111,200 |
| 14 may 2024 | 1,400.00 | 1,462.00 | 1,370.00 | 1,459.00 | 1,459.00 | 150,800 |
| 13 may 2024 | 1,327.00 | 1,335.00 | 1,322.00 | 1,325.00 | 1,325.00 | 21,000 |
| 10 may 2024 | 1,347.00 | 1,348.00 | 1,326.00 | 1,338.00 | 1,338.00 | 35,800 |
| 09 may 2024 | 1,338.00 | 1,356.00 | 1,333.00 | 1,333.00 | 1,333.00 | 26,000 |
| 08 may 2024 | 1,356.00 | 1,366.00 | 1,337.00 | 1,341.00 | 1,341.00 | 31,600 |
| 07 may 2024 | 1,366.00 | 1,369.00 | 1,354.00 | 1,361.00 | 1,361.00 | 33,000 |
| 02 may 2024 | 1,347.00 | 1,365.00 | 1,344.00 | 1,357.00 | 1,357.00 | 20,600 |
| 01 may 2024 | 1,384.00 | 1,384.00 | 1,356.00 | 1,359.00 | 1,359.00 | 13,100 |
| 30 abr 2024 | 1,367.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,395.00 | 33,400 |
| 26 abr 2024 | 1,364.00 | 1,375.00 | 1,340.00 | 1,371.00 | 1,371.00 | 30,000 |
| 25 abr 2024 | 1,365.00 | 1,368.00 | 1,354.00 | 1,364.00 | 1,364.00 | 16,300 |
| 24 abr 2024 | 1,386.00 | 1,387.00 | 1,371.00 | 1,371.00 | 1,371.00 | 14,100 |
| 23 abr 2024 | 1,381.00 | 1,389.00 | 1,375.00 | 1,386.00 | 1,386.00 | 18,500 |
| 22 abr 2024 | 1,352.00 | 1,378.00 | 1,339.00 | 1,375.00 | 1,375.00 | 37,800 |
| 19 abr 2024 | 1,355.00 | 1,356.00 | 1,320.00 | 1,332.00 | 1,332.00 | 52,800 |
| 18 abr 2024 | 1,355.00 | 1,370.00 | 1,350.00 | 1,361.00 | 1,361.00 | 42,100 |
| 17 abr 2024 | 1,450.00 | 1,450.00 | 1,363.00 | 1,364.00 | 1,364.00 | 69,500 |
| 16 abr 2024 | 1,455.00 | 1,460.00 | 1,427.00 | 1,434.00 | 1,434.00 | 40,900 |
| 15 abr 2024 | 1,450.00 | 1,468.00 | 1,433.00 | 1,460.00 | 1,460.00 | 33,000 |
| 12 abr 2024 | 1,478.00 | 1,487.00 | 1,457.00 | 1,457.00 | 1,457.00 | 35,500 |
| 11 abr 2024 | 1,480.00 | 1,497.00 | 1,472.00 | 1,481.00 | 1,481.00 | 51,000 |
| 10 abr 2024 | 1,470.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,480.00 | 63,400 |
| 09 abr 2024 | 1,425.00 | 1,465.00 | 1,418.00 | 1,457.00 | 1,457.00 | 44,900 |
| 08 abr 2024 | 1,420.00 | 1,440.00 | 1,420.00 | 1,434.00 | 1,434.00 | 20,600 |
| 05 abr 2024 | 1,398.00 | 1,421.00 | 1,396.00 | 1,418.00 | 1,418.00 | 27,200 |
| 04 abr 2024 | 1,419.00 | 1,420.00 | 1,392.00 | 1,415.00 | 1,415.00 | 25,700 |
| 03 abr 2024 | 1,408.00 | 1,425.00 | 1,391.00 | 1,414.00 | 1,414.00 | 34,300 |
| 02 abr 2024 | 1,427.00 | 1,436.00 | 1,399.00 | 1,408.00 | 1,408.00 | 43,500 |
| 01 abr 2024 | 1,436.00 | 1,438.00 | 1,401.00 | 1,423.00 | 1,423.00 | 47,800 |
| 29 mar 2024 | 1,432.00 | 1,444.00 | 1,425.00 | 1,436.00 | 1,436.00 | 11,100 |
| 28 mar 2024 | 1,428.00 | 1,438.00 | 1,421.00 | 1,430.00 | 1,430.00 | 61,100 |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 1,453.00 | 1,476.00 | 1,453.00 | 1,470.00 | 1,450.00 | 50,200 |
| 26 mar 2024 | 1,432.00 | 1,453.00 | 1,428.00 | 1,445.00 | 1,425.34 | 29,300 |
| 25 mar 2024 | 1,427.00 | 1,451.00 | 1,427.00 | 1,441.00 | 1,421.39 | 26,100 |
| 22 mar 2024 | 1,447.00 | 1,451.00 | 1,430.00 | 1,437.00 | 1,417.45 | 31,900 |
| 21 mar 2024 | 1,450.00 | 1,468.00 | 1,432.00 | 1,440.00 | 1,420.41 | 49,900 |
| 19 mar 2024 | 1,435.00 | 1,450.00 | 1,427.00 | 1,450.00 | 1,430.27 | 43,400 |
| 18 mar 2024 | 1,443.00 | 1,443.00 | 1,427.00 | 1,435.00 | 1,415.48 | 56,300 |
| 15 mar 2024 | 1,377.00 | 1,433.00 | 1,377.00 | 1,431.00 | 1,411.53 | 89,900 |
| 14 mar 2024 | 1,382.00 | 1,393.00 | 1,366.00 | 1,383.00 | 1,364.18 | 31,200 |
| 13 mar 2024 | 1,392.00 | 1,397.00 | 1,353.00 | 1,366.00 | 1,347.42 | 43,100 |
| 12 mar 2024 | 1,347.00 | 1,393.00 | 1,337.00 | 1,392.00 | 1,373.06 | 55,300 |
| 11 mar 2024 | 1,354.00 | 1,359.00 | 1,330.00 | 1,347.00 | 1,328.67 | 43,600 |
| 08 mar 2024 | 1,332.00 | 1,381.00 | 1,328.00 | 1,364.00 | 1,345.44 | 64,200 |
| 07 mar 2024 | 1,361.00 | 1,361.00 | 1,327.00 | 1,341.00 | 1,322.76 | 90,900 |
| 06 mar 2024 | 1,312.00 | 1,360.00 | 1,312.00 | 1,350.00 | 1,331.63 | 60,700 |
| 05 mar 2024 | 1,314.00 | 1,335.00 | 1,300.00 | 1,322.00 | 1,304.01 | 67,500 |
| 04 mar 2024 | 1,365.00 | 1,371.00 | 1,321.00 | 1,324.00 | 1,305.99 | 117,300 |
| 01 mar 2024 | 1,392.00 | 1,407.00 | 1,368.00 | 1,369.00 | 1,350.37 | 62,000 |
| 29 feb 2024 | 1,412.00 | 1,417.00 | 1,384.00 | 1,392.00 | 1,373.06 | 87,600 |
| 28 feb 2024 | 1,443.00 | 1,449.00 | 1,412.00 | 1,412.00 | 1,392.79 | 61,600 |
| 27 feb 2024 | 1,446.00 | 1,467.00 | 1,446.00 | 1,457.00 | 1,437.18 | 39,900 |
| 26 feb 2024 | 1,457.00 | 1,467.00 | 1,456.00 | 1,459.00 | 1,439.15 | 39,200 |
| 22 feb 2024 | 1,472.00 | 1,472.00 | 1,439.00 | 1,455.00 | 1,435.20 | 60,000 |
| 21 feb 2024 | 1,442.00 | 1,468.00 | 1,441.00 | 1,457.00 | 1,437.18 | 92,300 |
| 20 feb 2024 | 1,450.00 | 1,460.00 | 1,434.00 | 1,439.00 | 1,419.42 | 53,000 |
| 19 feb 2024 | 1,421.00 | 1,448.00 | 1,421.00 | 1,446.00 | 1,426.33 | 55,500 |
| 16 feb 2024 | 1,389.00 | 1,417.00 | 1,388.00 | 1,412.00 | 1,392.79 | 101,900 |
| 15 feb 2024 | 1,381.00 | 1,391.00 | 1,364.00 | 1,371.00 | 1,352.35 | 93,100 |
| 14 feb 2024 | 1,393.00 | 1,399.00 | 1,377.00 | 1,381.00 | 1,362.21 | 76,200 |
| 13 feb 2024 | 1,383.00 | 1,400.00 | 1,365.00 | 1,398.00 | 1,378.98 | 110,300 |
| 09 feb 2024 | 1,390.00 | 1,390.00 | 1,374.00 | 1,378.00 | 1,359.25 | 77,100 |
| 08 feb 2024 | 1,395.00 | 1,406.00 | 1,385.00 | 1,396.00 | 1,377.01 | 121,100 |
| 07 feb 2024 | 1,370.00 | 1,389.00 | 1,358.00 | 1,389.00 | 1,370.10 | 94,200 |
| 06 feb 2024 | 1,380.00 | 1,386.00 | 1,362.00 | 1,371.00 | 1,352.35 | 80,200 |
| 05 feb 2024 | 1,372.00 | 1,394.00 | 1,371.00 | 1,383.00 | 1,364.18 | 104,800 |
| *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.