Sigmakoki Co., Ltd. (7713.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,590.00 | 1,603.00 | 1,580.00 | 1,590.00 | 1,590.00 | 5,400 |
| 09 may 2024 | 1,580.00 | 1,602.00 | 1,580.00 | 1,592.00 | 1,592.00 | 5,800 |
| 08 may 2024 | 1,600.00 | 1,610.00 | 1,600.00 | 1,607.00 | 1,607.00 | 5,500 |
| 07 may 2024 | 1,600.00 | 1,601.00 | 1,590.00 | 1,601.00 | 1,601.00 | 4,500 |
| 02 may 2024 | 1,579.00 | 1,600.00 | 1,579.00 | 1,600.00 | 1,600.00 | 4,100 |
| 01 may 2024 | 1,560.00 | 1,579.00 | 1,560.00 | 1,579.00 | 1,579.00 | 2,500 |
| 30 abr 2024 | 1,570.00 | 1,583.00 | 1,570.00 | 1,577.00 | 1,577.00 | 4,800 |
| 26 abr 2024 | 1,573.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | 4,100 |
| 25 abr 2024 | 1,575.00 | 1,584.00 | 1,567.00 | 1,573.00 | 1,573.00 | 3,700 |
| 24 abr 2024 | 1,560.00 | 1,594.00 | 1,557.00 | 1,575.00 | 1,575.00 | 7,300 |
| 23 abr 2024 | 1,548.00 | 1,558.00 | 1,548.00 | 1,553.00 | 1,553.00 | 2,700 |
| 22 abr 2024 | 1,528.00 | 1,549.00 | 1,528.00 | 1,538.00 | 1,538.00 | 7,900 |
| 19 abr 2024 | 1,543.00 | 1,560.00 | 1,520.00 | 1,528.00 | 1,528.00 | 15,800 |
| 18 abr 2024 | 1,563.00 | 1,563.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,400 |
| 17 abr 2024 | 1,560.00 | 1,573.00 | 1,542.00 | 1,546.00 | 1,546.00 | 9,100 |
| 16 abr 2024 | 1,561.00 | 1,570.00 | 1,546.00 | 1,564.00 | 1,564.00 | 7,400 |
| 15 abr 2024 | 1,562.00 | 1,573.00 | 1,560.00 | 1,561.00 | 1,561.00 | 7,600 |
| 12 abr 2024 | 1,593.00 | 1,595.00 | 1,575.00 | 1,579.00 | 1,579.00 | 20,900 |
| 11 abr 2024 | 1,616.00 | 1,616.00 | 1,600.00 | 1,602.00 | 1,602.00 | 12,100 |
| 10 abr 2024 | 1,619.00 | 1,619.00 | 1,601.00 | 1,617.00 | 1,617.00 | 8,700 |
| 09 abr 2024 | 1,595.00 | 1,618.00 | 1,595.00 | 1,618.00 | 1,618.00 | 6,900 |
| 08 abr 2024 | 1,610.00 | 1,616.00 | 1,588.00 | 1,589.00 | 1,589.00 | 8,400 |
| 05 abr 2024 | 1,610.00 | 1,624.00 | 1,606.00 | 1,610.00 | 1,610.00 | 3,300 |
| 04 abr 2024 | 1,626.00 | 1,630.00 | 1,610.00 | 1,611.00 | 1,611.00 | 8,500 |
| 03 abr 2024 | 1,620.00 | 1,633.00 | 1,614.00 | 1,620.00 | 1,620.00 | 7,100 |
| 02 abr 2024 | 1,645.00 | 1,655.00 | 1,622.00 | 1,622.00 | 1,622.00 | 15,400 |
| 01 abr 2024 | 1,685.00 | 1,685.00 | 1,638.00 | 1,645.00 | 1,645.00 | 8,100 |
| 29 mar 2024 | 1,652.00 | 1,664.00 | 1,630.00 | 1,664.00 | 1,664.00 | 9,800 |
| 28 mar 2024 | 1,663.00 | 1,679.00 | 1,617.00 | 1,646.00 | 1,646.00 | 16,000 |
| 27 mar 2024 | 1,620.00 | 1,660.00 | 1,615.00 | 1,659.00 | 1,659.00 | 15,100 |
| 26 mar 2024 | 1,610.00 | 1,634.00 | 1,592.00 | 1,630.00 | 1,630.00 | 11,800 |
| 25 mar 2024 | 1,630.00 | 1,630.00 | 1,602.00 | 1,602.00 | 1,602.00 | 8,700 |
| 22 mar 2024 | 1,620.00 | 1,625.00 | 1,609.00 | 1,621.00 | 1,621.00 | 7,200 |
| 21 mar 2024 | 1,600.00 | 1,622.00 | 1,596.00 | 1,621.00 | 1,621.00 | 10,600 |
| 19 mar 2024 | 1,587.00 | 1,615.00 | 1,587.00 | 1,592.00 | 1,592.00 | 10,300 |
| 18 mar 2024 | 1,592.00 | 1,602.00 | 1,582.00 | 1,587.00 | 1,587.00 | 14,200 |
| 15 mar 2024 | 1,609.00 | 1,615.00 | 1,591.00 | 1,592.00 | 1,592.00 | 7,300 |
| 14 mar 2024 | 1,599.00 | 1,610.00 | 1,586.00 | 1,599.00 | 1,599.00 | 9,600 |
| 13 mar 2024 | 1,627.00 | 1,627.00 | 1,584.00 | 1,599.00 | 1,599.00 | 9,300 |
| 12 mar 2024 | 1,581.00 | 1,629.00 | 1,581.00 | 1,611.00 | 1,611.00 | 8,300 |
| 11 mar 2024 | 1,660.00 | 1,660.00 | 1,580.00 | 1,591.00 | 1,591.00 | 30,400 |
| 08 mar 2024 | 1,651.00 | 1,675.00 | 1,627.00 | 1,660.00 | 1,660.00 | 34,900 |
| 07 mar 2024 | 1,747.00 | 1,748.00 | 1,625.00 | 1,645.00 | 1,645.00 | 102,900 |
| 06 mar 2024 | 1,527.00 | 1,571.00 | 1,527.00 | 1,570.00 | 1,570.00 | 19,700 |
| 05 mar 2024 | 1,547.00 | 1,547.00 | 1,500.00 | 1,530.00 | 1,530.00 | 27,700 |
| 04 mar 2024 | 1,541.00 | 1,549.00 | 1,538.00 | 1,545.00 | 1,545.00 | 10,200 |
| 01 mar 2024 | 1,546.00 | 1,549.00 | 1,536.00 | 1,540.00 | 1,540.00 | 10,300 |
| 29 feb 2024 | 1,549.00 | 1,556.00 | 1,536.00 | 1,549.00 | 1,549.00 | 12,400 |
| 28 feb 2024 | 1,558.00 | 1,560.00 | 1,547.00 | 1,552.00 | 1,552.00 | 17,300 |
| 27 feb 2024 | 1,513.00 | 1,578.00 | 1,513.00 | 1,558.00 | 1,558.00 | 55,200 |
| 26 feb 2024 | 1,510.00 | 1,511.00 | 1,496.00 | 1,508.00 | 1,508.00 | 22,900 |
| 22 feb 2024 | 1,503.00 | 1,503.00 | 1,493.00 | 1,501.00 | 1,501.00 | 7,500 |
| 21 feb 2024 | 1,503.00 | 1,503.00 | 1,493.00 | 1,501.00 | 1,501.00 | 10,000 |
| 20 feb 2024 | 1,497.00 | 1,505.00 | 1,487.00 | 1,493.00 | 1,493.00 | 9,400 |
| 19 feb 2024 | 1,481.00 | 1,497.00 | 1,481.00 | 1,497.00 | 1,497.00 | 6,900 |
| 16 feb 2024 | 1,479.00 | 1,498.00 | 1,478.00 | 1,487.00 | 1,487.00 | 12,100 |
| 15 feb 2024 | 1,497.00 | 1,499.00 | 1,460.00 | 1,486.00 | 1,486.00 | 11,200 |
| 14 feb 2024 | 1,470.00 | 1,505.00 | 1,464.00 | 1,487.00 | 1,487.00 | 30,000 |
| 13 feb 2024 | 1,493.00 | 1,493.00 | 1,471.00 | 1,484.00 | 1,484.00 | 16,300 |
| 09 feb 2024 | 1,489.00 | 1,491.00 | 1,476.00 | 1,484.00 | 1,484.00 | 16,200 |
| 08 feb 2024 | 1,480.00 | 1,487.00 | 1,474.00 | 1,487.00 | 1,487.00 | 6,800 |
| 07 feb 2024 | 1,461.00 | 1,480.00 | 1,461.00 | 1,480.00 | 1,480.00 | 15,300 |
| 06 feb 2024 | 1,486.00 | 1,489.00 | 1,480.00 | 1,480.00 | 1,480.00 | 5,200 |
| 05 feb 2024 | 1,487.00 | 1,492.00 | 1,480.00 | 1,485.00 | 1,485.00 | 8,100 |
| 02 feb 2024 | 1,495.00 | 1,498.00 | 1,484.00 | 1,486.00 | 1,486.00 | 6,900 |
| 01 feb 2024 | 1,491.00 | 1,503.00 | 1,490.00 | 1,491.00 | 1,491.00 | 6,300 |
| 31 ene 2024 | 1,500.00 | 1,505.00 | 1,490.00 | 1,496.00 | 1,496.00 | 7,900 |
| 30 ene 2024 | 1,495.00 | 1,502.00 | 1,486.00 | 1,500.00 | 1,500.00 | 10,900 |
| 29 ene 2024 | 1,493.00 | 1,503.00 | 1,493.00 | 1,495.00 | 1,495.00 | 3,900 |
| 26 ene 2024 | 1,507.00 | 1,507.00 | 1,490.00 | 1,493.00 | 1,493.00 | 7,800 |
| 25 ene 2024 | 1,503.00 | 1,511.00 | 1,501.00 | 1,509.00 | 1,509.00 | 6,100 |
| 24 ene 2024 | 1,494.00 | 1,502.00 | 1,494.00 | 1,498.00 | 1,498.00 | 2,900 |
| 23 ene 2024 | 1,506.00 | 1,514.00 | 1,491.00 | 1,498.00 | 1,498.00 | 9,700 |
| 22 ene 2024 | 1,484.00 | 1,510.00 | 1,484.00 | 1,502.00 | 1,502.00 | 12,300 |
| 19 ene 2024 | 1,473.00 | 1,494.00 | 1,470.00 | 1,484.00 | 1,484.00 | 9,800 |
| 18 ene 2024 | 1,482.00 | 1,491.00 | 1,450.00 | 1,466.00 | 1,466.00 | 52,500 |
| 17 ene 2024 | 1,498.00 | 1,504.00 | 1,481.00 | 1,482.00 | 1,482.00 | 10,900 |
| 16 ene 2024 | 1,510.00 | 1,514.00 | 1,491.00 | 1,493.00 | 1,493.00 | 12,100 |
| 15 ene 2024 | 1,498.00 | 1,505.00 | 1,498.00 | 1,504.00 | 1,504.00 | 2,500 |
| 12 ene 2024 | 1,515.00 | 1,515.00 | 1,488.00 | 1,492.00 | 1,492.00 | 18,500 |
| 11 ene 2024 | 1,512.00 | 1,515.00 | 1,498.00 | 1,515.00 | 1,515.00 | 6,400 |
| 10 ene 2024 | 1,500.00 | 1,511.00 | 1,489.00 | 1,505.00 | 1,505.00 | 12,500 |
| 09 ene 2024 | 1,514.00 | 1,514.00 | 1,501.00 | 1,503.00 | 1,503.00 | 10,700 |
| 05 ene 2024 | 1,522.00 | 1,522.00 | 1,506.00 | 1,511.00 | 1,511.00 | 6,300 |
| 04 ene 2024 | 1,519.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,530.00 | 14,900 |
| 29 dic 2023 | 1,510.00 | 1,522.00 | 1,510.00 | 1,517.00 | 1,517.00 | 8,100 |
| 28 dic 2023 | 1,492.00 | 1,515.00 | 1,492.00 | 1,515.00 | 1,515.00 | 14,100 |
| 27 dic 2023 | 1,479.00 | 1,494.00 | 1,470.00 | 1,492.00 | 1,492.00 | 16,700 |
| 26 dic 2023 | 1,483.00 | 1,493.00 | 1,480.00 | 1,482.00 | 1,482.00 | 10,400 |
| 25 dic 2023 | 1,493.00 | 1,493.00 | 1,475.00 | 1,479.00 | 1,479.00 | 11,300 |
| 22 dic 2023 | 1,486.00 | 1,495.00 | 1,480.00 | 1,488.00 | 1,488.00 | 19,900 |
| 21 dic 2023 | 1,491.00 | 1,492.00 | 1,481.00 | 1,490.00 | 1,490.00 | 6,600 |
| 20 dic 2023 | 1,484.00 | 1,495.00 | 1,456.00 | 1,491.00 | 1,491.00 | 15,600 |
| 19 dic 2023 | 1,477.00 | 1,497.00 | 1,441.00 | 1,469.00 | 1,469.00 | 30,600 |
| 18 dic 2023 | 1,450.00 | 1,452.00 | 1,441.00 | 1,447.00 | 1,447.00 | 9,900 |
| 15 dic 2023 | 1,468.00 | 1,469.00 | 1,460.00 | 1,460.00 | 1,460.00 | 5,500 |
| 14 dic 2023 | 1,475.00 | 1,484.00 | 1,462.00 | 1,463.00 | 1,463.00 | 9,400 |
| 13 dic 2023 | 1,481.00 | 1,481.00 | 1,473.00 | 1,474.00 | 1,474.00 | 4,300 |
| 12 dic 2023 | 1,480.00 | 1,480.00 | 1,469.00 | 1,477.00 | 1,477.00 | 3,300 |
| 11 dic 2023 | 1,477.00 | 1,486.00 | 1,472.00 | 1,480.00 | 1,480.00 | 4,300 |
| *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.