HOYA Corporation (7741.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 18,850.00 | 19,065.00 | 18,785.00 | 18,800.00 | 18,800.00 | 920,800 |
| 17 may 2024 | 19,095.00 | 19,145.00 | 18,920.00 | 18,950.00 | 18,950.00 | 802,800 |
| 16 may 2024 | 19,415.00 | 19,795.00 | 19,150.00 | 19,290.00 | 19,290.00 | 1,558,400 |
| 15 may 2024 | 17,870.00 | 19,325.00 | 17,870.00 | 19,280.00 | 19,280.00 | 1,944,600 |
| 14 may 2024 | 18,215.00 | 18,280.00 | 17,875.00 | 18,035.00 | 18,035.00 | 752,700 |
| 13 may 2024 | 18,085.00 | 18,280.00 | 17,965.00 | 18,125.00 | 18,125.00 | 483,500 |
| 10 may 2024 | 18,220.00 | 18,345.00 | 18,010.00 | 18,100.00 | 18,100.00 | 587,400 |
| 09 may 2024 | 18,130.00 | 18,320.00 | 18,050.00 | 18,050.00 | 18,050.00 | 593,400 |
| 08 may 2024 | 18,390.00 | 18,485.00 | 18,125.00 | 18,175.00 | 18,175.00 | 719,700 |
| 07 may 2024 | 18,365.00 | 18,430.00 | 18,160.00 | 18,395.00 | 18,395.00 | 923,800 |
| 02 may 2024 | 18,200.00 | 18,270.00 | 18,065.00 | 18,225.00 | 18,225.00 | 563,000 |
| 01 may 2024 | 18,320.00 | 18,530.00 | 18,305.00 | 18,435.00 | 18,435.00 | 487,700 |
| 30 abr 2024 | 18,695.00 | 18,760.00 | 18,355.00 | 18,470.00 | 18,470.00 | 895,500 |
| 26 abr 2024 | 18,140.00 | 18,340.00 | 17,910.00 | 18,340.00 | 18,340.00 | 992,100 |
| 25 abr 2024 | 18,285.00 | 18,550.00 | 18,180.00 | 18,305.00 | 18,305.00 | 995,100 |
| 24 abr 2024 | 18,135.00 | 18,760.00 | 18,000.00 | 18,685.00 | 18,685.00 | 1,601,400 |
| 23 abr 2024 | 17,695.00 | 17,800.00 | 17,385.00 | 17,545.00 | 17,545.00 | 651,400 |
| 22 abr 2024 | 17,370.00 | 17,690.00 | 17,345.00 | 17,540.00 | 17,540.00 | 918,400 |
| 19 abr 2024 | 17,400.00 | 17,650.00 | 16,910.00 | 17,320.00 | 17,320.00 | 1,338,500 |
| 18 abr 2024 | 17,500.00 | 17,870.00 | 17,420.00 | 17,730.00 | 17,730.00 | 1,051,100 |
| 17 abr 2024 | 17,585.00 | 17,860.00 | 17,400.00 | 17,625.00 | 17,625.00 | 1,617,600 |
| 16 abr 2024 | 16,905.00 | 17,585.00 | 16,810.00 | 17,490.00 | 17,490.00 | 1,769,500 |
| 15 abr 2024 | 16,790.00 | 17,165.00 | 16,705.00 | 17,020.00 | 17,020.00 | 1,357,300 |
| 12 abr 2024 | 17,010.00 | 17,245.00 | 16,880.00 | 16,990.00 | 16,990.00 | 1,395,800 |
| 11 abr 2024 | 16,720.00 | 17,035.00 | 16,600.00 | 16,960.00 | 16,960.00 | 1,311,700 |
| 10 abr 2024 | 17,555.00 | 17,560.00 | 17,175.00 | 17,240.00 | 17,240.00 | 1,057,100 |
| 09 abr 2024 | 17,620.00 | 17,700.00 | 17,395.00 | 17,555.00 | 17,555.00 | 726,300 |
| 08 abr 2024 | 17,530.00 | 17,810.00 | 17,495.00 | 17,495.00 | 17,495.00 | 1,129,600 |
| 05 abr 2024 | 18,000.00 | 18,060.00 | 17,405.00 | 17,425.00 | 17,425.00 | 1,529,800 |
| 04 abr 2024 | 18,380.00 | 18,720.00 | 18,250.00 | 18,490.00 | 18,490.00 | 974,400 |
| 03 abr 2024 | 18,150.00 | 18,420.00 | 18,060.00 | 18,185.00 | 18,185.00 | 1,123,100 |
| 02 abr 2024 | 18,735.00 | 18,870.00 | 18,535.00 | 18,640.00 | 18,640.00 | 778,100 |
| 01 abr 2024 | 18,910.00 | 18,910.00 | 18,550.00 | 18,830.00 | 18,830.00 | 596,100 |
| 29 mar 2024 | 18,840.00 | 18,915.00 | 18,720.00 | 18,775.00 | 18,775.00 | 270,200 |
| 28 mar 2024 | 18,950.00 | 19,085.00 | 18,750.00 | 18,835.00 | 18,835.00 | 807,300 |
| 27 mar 2024 | 19,135.00 | 19,240.00 | 18,940.00 | 19,095.00 | 19,095.00 | 1,134,500 |
| 26 mar 2024 | 18,815.00 | 19,235.00 | 18,775.00 | 19,135.00 | 19,135.00 | 962,900 |
| 25 mar 2024 | 19,465.00 | 19,530.00 | 19,070.00 | 19,075.00 | 19,075.00 | 796,000 |
| 22 mar 2024 | 19,855.00 | 19,965.00 | 19,460.00 | 19,675.00 | 19,675.00 | 1,003,500 |
| 21 mar 2024 | 19,945.00 | 20,035.00 | 19,730.00 | 19,860.00 | 19,860.00 | 903,400 |
| 19 mar 2024 | 19,180.00 | 19,595.00 | 19,085.00 | 19,590.00 | 19,590.00 | 692,200 |
| 18 mar 2024 | 19,085.00 | 19,510.00 | 18,980.00 | 19,445.00 | 19,445.00 | 652,800 |
| 15 mar 2024 | 18,870.00 | 19,190.00 | 18,870.00 | 19,150.00 | 19,150.00 | 840,600 |
| 14 mar 2024 | 18,775.00 | 18,920.00 | 18,675.00 | 18,870.00 | 18,870.00 | 633,600 |
| 13 mar 2024 | 18,915.00 | 19,155.00 | 18,735.00 | 18,925.00 | 18,925.00 | 700,000 |
| 12 mar 2024 | 19,030.00 | 19,030.00 | 18,650.00 | 18,890.00 | 18,890.00 | 1,047,500 |
| 11 mar 2024 | 19,500.00 | 19,550.00 | 19,010.00 | 19,270.00 | 19,270.00 | 959,400 |
| 08 mar 2024 | 19,775.00 | 20,055.00 | 19,545.00 | 19,835.00 | 19,835.00 | 1,366,800 |
| 07 mar 2024 | 19,595.00 | 19,965.00 | 19,550.00 | 19,610.00 | 19,610.00 | 1,071,600 |
| 06 mar 2024 | 19,530.00 | 19,705.00 | 19,465.00 | 19,600.00 | 19,600.00 | 880,800 |
| 05 mar 2024 | 19,460.00 | 20,010.00 | 19,455.00 | 19,855.00 | 19,855.00 | 775,500 |
| 04 mar 2024 | 19,805.00 | 20,095.00 | 19,735.00 | 19,755.00 | 19,755.00 | 847,000 |
| 01 mar 2024 | 19,500.00 | 19,940.00 | 19,485.00 | 19,935.00 | 19,935.00 | 827,600 |
| 29 feb 2024 | 19,020.00 | 19,625.00 | 18,975.00 | 19,485.00 | 19,485.00 | 1,641,100 |
| 28 feb 2024 | 19,250.00 | 19,270.00 | 18,845.00 | 19,020.00 | 19,020.00 | 659,700 |
| 27 feb 2024 | 19,065.00 | 19,520.00 | 19,040.00 | 19,085.00 | 19,085.00 | 898,000 |
| 26 feb 2024 | 18,800.00 | 19,220.00 | 18,750.00 | 19,160.00 | 19,160.00 | 972,500 |
| 22 feb 2024 | 18,550.00 | 18,945.00 | 18,425.00 | 18,925.00 | 18,925.00 | 914,300 |
| 21 feb 2024 | 18,230.00 | 18,510.00 | 18,075.00 | 18,395.00 | 18,395.00 | 694,300 |
| 20 feb 2024 | 18,360.00 | 18,545.00 | 18,235.00 | 18,495.00 | 18,495.00 | 587,600 |
| 19 feb 2024 | 18,580.00 | 18,675.00 | 18,395.00 | 18,445.00 | 18,445.00 | 586,900 |
| 16 feb 2024 | 18,590.00 | 18,915.00 | 18,320.00 | 18,680.00 | 18,680.00 | 1,042,600 |
| 15 feb 2024 | 18,215.00 | 18,375.00 | 17,910.00 | 18,325.00 | 18,325.00 | 888,100 |
| 14 feb 2024 | 18,215.00 | 18,255.00 | 17,915.00 | 18,220.00 | 18,220.00 | 836,400 |
| 13 feb 2024 | 18,150.00 | 18,565.00 | 18,090.00 | 18,500.00 | 18,500.00 | 1,041,200 |
| 09 feb 2024 | 18,135.00 | 18,200.00 | 17,930.00 | 17,930.00 | 17,930.00 | 927,500 |
| 08 feb 2024 | 18,420.00 | 18,425.00 | 17,950.00 | 18,040.00 | 18,040.00 | 1,313,100 |
| 07 feb 2024 | 18,105.00 | 18,475.00 | 18,070.00 | 18,400.00 | 18,400.00 | 1,150,300 |
| 06 feb 2024 | 17,970.00 | 18,150.00 | 17,950.00 | 17,960.00 | 17,960.00 | 997,500 |
| 05 feb 2024 | 18,500.00 | 18,500.00 | 17,880.00 | 18,175.00 | 18,175.00 | 1,133,800 |
| 02 feb 2024 | 18,990.00 | 19,050.00 | 18,035.00 | 18,250.00 | 18,250.00 | 1,910,900 |
| 01 feb 2024 | 18,800.00 | 18,980.00 | 18,200.00 | 18,550.00 | 18,550.00 | 1,737,900 |
| 31 ene 2024 | 18,700.00 | 18,965.00 | 18,520.00 | 18,945.00 | 18,945.00 | 1,099,700 |
| 30 ene 2024 | 18,690.00 | 18,755.00 | 18,585.00 | 18,650.00 | 18,650.00 | 695,900 |
| 29 ene 2024 | 18,155.00 | 18,390.00 | 18,045.00 | 18,390.00 | 18,390.00 | 620,900 |
| 26 ene 2024 | 18,450.00 | 18,560.00 | 18,150.00 | 18,190.00 | 18,190.00 | 1,261,500 |
| 25 ene 2024 | 18,335.00 | 18,765.00 | 18,310.00 | 18,740.00 | 18,740.00 | 1,150,900 |
| 24 ene 2024 | 18,715.00 | 18,770.00 | 18,275.00 | 18,300.00 | 18,300.00 | 1,011,200 |
| 23 ene 2024 | 18,665.00 | 19,145.00 | 18,640.00 | 18,840.00 | 18,840.00 | 1,111,900 |
| 22 ene 2024 | 18,505.00 | 18,590.00 | 18,340.00 | 18,590.00 | 18,590.00 | 1,004,900 |
| 19 ene 2024 | 18,375.00 | 18,585.00 | 18,155.00 | 18,375.00 | 18,375.00 | 1,313,500 |
| 18 ene 2024 | 17,540.00 | 17,790.00 | 17,455.00 | 17,660.00 | 17,660.00 | 823,700 |
| 17 ene 2024 | 18,020.00 | 18,265.00 | 17,750.00 | 17,775.00 | 17,775.00 | 835,000 |
| 16 ene 2024 | 18,025.00 | 18,200.00 | 17,860.00 | 18,020.00 | 18,020.00 | 522,200 |
| 15 ene 2024 | 18,025.00 | 18,030.00 | 17,860.00 | 17,940.00 | 17,940.00 | 102,300 |
| 12 ene 2024 | 18,410.00 | 18,445.00 | 18,045.00 | 18,085.00 | 18,085.00 | 1,152,900 |
| 11 ene 2024 | 17,715.00 | 17,770.00 | 17,530.00 | 17,740.00 | 17,740.00 | 894,900 |
| 10 ene 2024 | 16,925.00 | 17,440.00 | 16,925.00 | 17,380.00 | 17,380.00 | 858,500 |
| 09 ene 2024 | 17,250.00 | 17,455.00 | 16,990.00 | 16,995.00 | 16,995.00 | 1,288,500 |
| 05 ene 2024 | 16,995.00 | 17,005.00 | 16,760.00 | 16,865.00 | 16,865.00 | 1,153,900 |
| 04 ene 2024 | 17,330.00 | 17,330.00 | 16,960.00 | 16,995.00 | 16,995.00 | 1,194,400 |
| 29 dic 2023 | 17,800.00 | 17,900.00 | 17,515.00 | 17,625.00 | 17,625.00 | 784,200 |
| 28 dic 2023 | 17,500.00 | 17,780.00 | 17,480.00 | 17,710.00 | 17,710.00 | 745,300 |
| 27 dic 2023 | 17,635.00 | 17,770.00 | 17,505.00 | 17,640.00 | 17,640.00 | 738,100 |
| 26 dic 2023 | 17,455.00 | 17,545.00 | 17,300.00 | 17,410.00 | 17,410.00 | 591,900 |
| 25 dic 2023 | 17,225.00 | 17,530.00 | 17,185.00 | 17,490.00 | 17,490.00 | 542,500 |
| 22 dic 2023 | 17,160.00 | 17,225.00 | 16,950.00 | 17,105.00 | 17,105.00 | 861,700 |
| 21 dic 2023 | 16,855.00 | 17,025.00 | 16,830.00 | 16,965.00 | 16,965.00 | 636,300 |
| 20 dic 2023 | 17,170.00 | 17,380.00 | 17,160.00 | 17,255.00 | 17,255.00 | 849,200 |
| 19 dic 2023 | 16,910.00 | 17,150.00 | 16,760.00 | 17,150.00 | 17,150.00 | 896,500 |
| *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.