Hurxley Corporation (7561.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 | 803.00 | 807.00 | 800.00 | 801.00 | 801.00 | 28,000 |
| 27 jun 2024 | 803.00 | 816.00 | 802.00 | 803.00 | 803.00 | 30,800 |
| 26 jun 2024 | 799.00 | 806.00 | 793.00 | 803.00 | 803.00 | 39,000 |
| 25 jun 2024 | 794.00 | 808.00 | 794.00 | 799.00 | 799.00 | 24,500 |
| 24 jun 2024 | 789.00 | 796.00 | 789.00 | 791.00 | 791.00 | 42,600 |
| 21 jun 2024 | 789.00 | 795.00 | 784.00 | 787.00 | 787.00 | 19,800 |
| 20 jun 2024 | 789.00 | 791.00 | 779.00 | 787.00 | 787.00 | 22,600 |
| 19 jun 2024 | 799.00 | 799.00 | 787.00 | 787.00 | 787.00 | 13,000 |
| 18 jun 2024 | 794.00 | 797.00 | 787.00 | 793.00 | 793.00 | 18,700 |
| 17 jun 2024 | 785.00 | 790.00 | 776.00 | 790.00 | 790.00 | 35,600 |
| 14 jun 2024 | 785.00 | 788.00 | 774.00 | 787.00 | 787.00 | 61,600 |
| 13 jun 2024 | 805.00 | 805.00 | 766.00 | 781.00 | 781.00 | 129,000 |
| 12 jun 2024 | 805.00 | 807.00 | 798.00 | 806.00 | 806.00 | 32,200 |
| 11 jun 2024 | 821.00 | 821.00 | 807.00 | 807.00 | 807.00 | 25,300 |
| 10 jun 2024 | 820.00 | 827.00 | 816.00 | 817.00 | 817.00 | 21,200 |
| 07 jun 2024 | 811.00 | 817.00 | 807.00 | 813.00 | 813.00 | 42,400 |
| 06 jun 2024 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | 36,300 |
| 05 jun 2024 | 813.00 | 820.00 | 807.00 | 814.00 | 814.00 | 53,500 |
| 04 jun 2024 | 847.00 | 851.00 | 813.00 | 816.00 | 816.00 | 188,900 |
| 03 jun 2024 | 800.00 | 809.00 | 798.00 | 807.00 | 807.00 | 66,700 |
| 31 may 2024 | 776.00 | 789.00 | 776.00 | 780.00 | 780.00 | 31,500 |
| 30 may 2024 | 769.00 | 780.00 | 768.00 | 779.00 | 779.00 | 19,300 |
| 29 may 2024 | 789.00 | 791.00 | 765.00 | 774.00 | 774.00 | 59,400 |
| 28 may 2024 | 788.00 | 804.00 | 788.00 | 788.00 | 788.00 | 33,700 |
| 27 may 2024 | 782.00 | 789.00 | 778.00 | 788.00 | 788.00 | 26,400 |
| 24 may 2024 | 788.00 | 789.00 | 780.00 | 780.00 | 780.00 | 31,600 |
| 23 may 2024 | 790.00 | 795.00 | 785.00 | 793.00 | 793.00 | 55,200 |
| 22 may 2024 | 793.00 | 798.00 | 787.00 | 787.00 | 787.00 | 35,400 |
| 21 may 2024 | 807.00 | 810.00 | 790.00 | 790.00 | 790.00 | 54,500 |
| 20 may 2024 | 784.00 | 805.00 | 778.00 | 800.00 | 800.00 | 108,800 |
| 17 may 2024 | 777.00 | 785.00 | 764.00 | 784.00 | 784.00 | 86,100 |
| 16 may 2024 | 800.00 | 808.00 | 774.00 | 777.00 | 777.00 | 266,400 |
| 15 may 2024 | 893.00 | 899.00 | 852.00 | 862.00 | 862.00 | 176,200 |
| 14 may 2024 | 888.00 | 895.00 | 881.00 | 895.00 | 895.00 | 25,400 |
| 13 may 2024 | 904.00 | 904.00 | 882.00 | 892.00 | 892.00 | 59,500 |
| 10 may 2024 | 891.00 | 899.00 | 891.00 | 898.00 | 898.00 | 17,200 |
| 09 may 2024 | 897.00 | 897.00 | 885.00 | 891.00 | 891.00 | 15,600 |
| 08 may 2024 | 900.00 | 906.00 | 892.00 | 897.00 | 897.00 | 15,400 |
| 07 may 2024 | 890.00 | 907.00 | 887.00 | 896.00 | 896.00 | 38,500 |
| 02 may 2024 | 884.00 | 895.00 | 878.00 | 886.00 | 886.00 | 28,700 |
| 01 may 2024 | 910.00 | 910.00 | 882.00 | 882.00 | 882.00 | 15,300 |
| 30 abr 2024 | 895.00 | 905.00 | 888.00 | 897.00 | 897.00 | 14,300 |
| 26 abr 2024 | 916.00 | 917.00 | 881.00 | 895.00 | 895.00 | 144,500 |
| 25 abr 2024 | 933.00 | 939.00 | 920.00 | 923.00 | 923.00 | 26,000 |
| 24 abr 2024 | 919.00 | 948.00 | 919.00 | 948.00 | 948.00 | 38,500 |
| 23 abr 2024 | 916.00 | 919.00 | 907.00 | 907.00 | 907.00 | 15,800 |
| 22 abr 2024 | 913.00 | 922.00 | 905.00 | 912.00 | 912.00 | 25,300 |
| 19 abr 2024 | 927.00 | 929.00 | 896.00 | 914.00 | 914.00 | 45,200 |
| 18 abr 2024 | 926.00 | 943.00 | 924.00 | 933.00 | 933.00 | 20,400 |
| 17 abr 2024 | 950.00 | 950.00 | 918.00 | 927.00 | 927.00 | 60,000 |
| 16 abr 2024 | 962.00 | 970.00 | 945.00 | 945.00 | 945.00 | 45,800 |
| 15 abr 2024 | 944.00 | 986.00 | 931.00 | 970.00 | 970.00 | 73,500 |
| 12 abr 2024 | 961.00 | 975.00 | 945.00 | 959.00 | 959.00 | 77,100 |
| 11 abr 2024 | 914.00 | 954.00 | 909.00 | 954.00 | 954.00 | 80,300 |
| 10 abr 2024 | 925.00 | 933.00 | 918.00 | 920.00 | 920.00 | 45,600 |
| 09 abr 2024 | 909.00 | 923.00 | 903.00 | 918.00 | 918.00 | 34,100 |
| 08 abr 2024 | 908.00 | 920.00 | 900.00 | 902.00 | 902.00 | 37,000 |
| 05 abr 2024 | 900.00 | 902.00 | 892.00 | 895.00 | 895.00 | 43,600 |
| 04 abr 2024 | 919.00 | 919.00 | 905.00 | 905.00 | 905.00 | 17,200 |
| 03 abr 2024 | 908.00 | 925.00 | 896.00 | 915.00 | 915.00 | 32,000 |
| 02 abr 2024 | 930.00 | 931.00 | 906.00 | 909.00 | 909.00 | 32,800 |
| 01 abr 2024 | 944.00 | 956.00 | 928.00 | 930.00 | 930.00 | 35,200 |
| 29 mar 2024 | 935.00 | 957.00 | 935.00 | 951.00 | 951.00 | 23,800 |
| 28 mar 2024 | 932.00 | 945.00 | 926.00 | 926.00 | 926.00 | 67,200 |
| 28 mar 2024 | 15 Dividendo | |||||
| 27 mar 2024 | 938.00 | 956.00 | 938.00 | 946.00 | 931.00 | 43,300 |
| 26 mar 2024 | 945.00 | 945.00 | 933.00 | 939.00 | 924.11 | 32,700 |
| 25 mar 2024 | 934.00 | 962.00 | 925.00 | 949.00 | 933.95 | 85,500 |
| 22 mar 2024 | 934.00 | 943.00 | 930.00 | 934.00 | 919.19 | 40,300 |
| 21 mar 2024 | 950.00 | 955.00 | 934.00 | 934.00 | 919.19 | 58,500 |
| 19 mar 2024 | 928.00 | 943.00 | 919.00 | 943.00 | 928.05 | 28,400 |
| 18 mar 2024 | 925.00 | 928.00 | 907.00 | 924.00 | 909.35 | 44,000 |
| 15 mar 2024 | 898.00 | 913.00 | 894.00 | 910.00 | 895.57 | 48,100 |
| 14 mar 2024 | 877.00 | 905.00 | 877.00 | 898.00 | 883.76 | 35,500 |
| 13 mar 2024 | 902.00 | 905.00 | 873.00 | 873.00 | 859.16 | 42,100 |
| 12 mar 2024 | 882.00 | 905.00 | 882.00 | 905.00 | 890.65 | 30,300 |
| 11 mar 2024 | 927.00 | 927.00 | 879.00 | 893.00 | 878.84 | 112,800 |
| 08 mar 2024 | 926.00 | 940.00 | 918.00 | 930.00 | 915.25 | 42,700 |
| 07 mar 2024 | 952.00 | 957.00 | 929.00 | 931.00 | 916.24 | 33,000 |
| 06 mar 2024 | 938.00 | 957.00 | 927.00 | 946.00 | 931.00 | 34,200 |
| 05 mar 2024 | 923.00 | 963.00 | 919.00 | 951.00 | 935.92 | 68,800 |
| 04 mar 2024 | 947.00 | 947.00 | 916.00 | 920.00 | 905.41 | 56,700 |
| 01 mar 2024 | 955.00 | 958.00 | 932.00 | 947.00 | 931.98 | 50,000 |
| 29 feb 2024 | 941.00 | 967.00 | 935.00 | 959.00 | 943.79 | 67,600 |
| 28 feb 2024 | 947.00 | 953.00 | 926.00 | 926.00 | 911.32 | 28,500 |
| 27 feb 2024 | 953.00 | 970.00 | 942.00 | 949.00 | 933.95 | 65,200 |
| 26 feb 2024 | 919.00 | 948.00 | 917.00 | 942.00 | 927.06 | 59,700 |
| 22 feb 2024 | 894.00 | 918.00 | 891.00 | 910.00 | 895.57 | 58,200 |
| 21 feb 2024 | 890.00 | 896.00 | 884.00 | 889.00 | 874.90 | 44,400 |
| 20 feb 2024 | 924.00 | 924.00 | 890.00 | 894.00 | 879.82 | 56,500 |
| 19 feb 2024 | 896.00 | 931.00 | 896.00 | 916.00 | 901.48 | 83,300 |
| 16 feb 2024 | 907.00 | 912.00 | 883.00 | 889.00 | 874.90 | 76,500 |
| 15 feb 2024 | 901.00 | 923.00 | 891.00 | 905.00 | 890.65 | 168,900 |
| 14 feb 2024 | 867.00 | 869.00 | 845.00 | 856.00 | 842.43 | 62,400 |
| 13 feb 2024 | 902.00 | 905.00 | 857.00 | 870.00 | 856.21 | 137,500 |
| 09 feb 2024 | 897.00 | 914.00 | 894.00 | 907.00 | 892.62 | 30,400 |
| 08 feb 2024 | 908.00 | 910.00 | 891.00 | 901.00 | 886.71 | 45,000 |
| 07 feb 2024 | 912.00 | 921.00 | 905.00 | 908.00 | 893.60 | 34,000 |
| 06 feb 2024 | 901.00 | 931.00 | 896.00 | 915.00 | 900.49 | 49,900 |
| 05 feb 2024 | 895.00 | 906.00 | 893.00 | 905.00 | 890.65 | 49,300 |
| *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.