U.S. markets closed

Asahi Intecc Co., Ltd. (7747.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,196.00-59.50 (-2.64%)
A partir del 11:35AM JST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20242,252.002,278.002,190.002,196.002,196.00446,600
28 jun 20242,270.002,279.502,237.002,255.502,255.501,128,600
27 jun 20242,280.002,290.002,253.502,265.002,265.001,543,100
27 jun 202416.43 Dividendo
26 jun 20242,224.502,283.502,202.002,271.502,255.072,497,900
25 jun 20242,217.502,230.002,194.002,217.002,200.961,329,100
24 jun 20242,239.002,254.002,222.002,240.002,223.801,356,800
21 jun 20242,230.002,233.502,200.502,211.502,195.501,568,900
20 jun 20242,152.502,258.002,152.502,253.502,237.202,211,600
19 jun 20242,202.002,207.002,132.002,144.002,128.491,187,000
18 jun 20242,166.502,210.002,150.502,193.002,177.141,407,900
17 jun 20242,202.002,209.002,179.002,185.002,169.20759,000
14 jun 20242,157.002,200.002,150.002,189.502,173.661,276,200
13 jun 20242,193.002,212.002,178.002,184.502,168.701,361,400
12 jun 20242,260.002,271.502,195.002,201.502,185.581,217,800
11 jun 20242,293.002,312.002,252.002,274.002,257.551,695,500
10 jun 20242,245.002,296.002,232.002,271.002,254.572,412,100
07 jun 20242,289.002,338.502,241.002,244.502,228.271,768,500
06 jun 20242,332.002,358.002,279.502,290.502,273.931,540,600
05 jun 20242,263.502,343.502,254.502,334.502,317.612,117,400
04 jun 20242,232.502,279.002,223.002,259.502,243.161,509,700
03 jun 20242,249.002,268.502,202.502,219.502,203.451,927,100
31 may 20242,169.002,287.002,169.002,262.002,245.6416,513,300
30 may 20242,138.002,186.002,111.002,156.502,140.902,031,700
29 may 20242,144.502,155.002,123.502,138.002,122.542,354,200
28 may 20242,161.002,179.502,126.002,168.502,152.811,789,700
27 may 20242,160.502,222.002,119.002,211.002,195.012,020,600
24 may 20242,100.502,159.502,093.002,135.002,119.561,754,800
23 may 20242,137.002,149.002,101.502,149.002,133.463,308,000
22 may 20242,187.002,189.002,137.502,159.502,143.883,301,200
21 may 20242,331.502,337.502,236.002,237.002,220.822,326,000
20 may 20242,280.002,330.502,246.502,330.502,313.641,830,300
17 may 20242,347.502,390.002,281.002,301.002,284.362,257,700
16 may 20242,462.002,519.502,397.502,397.502,380.163,666,400
15 may 20242,400.002,416.002,344.002,395.002,377.682,430,000
14 may 20242,386.002,397.002,347.002,360.002,342.931,184,100
13 may 20242,333.502,358.002,321.502,343.002,326.05739,600
10 may 20242,312.002,348.002,290.502,322.002,305.20947,900
09 may 20242,289.002,317.002,265.002,302.502,285.85933,100
08 may 20242,377.002,409.502,298.502,300.002,283.361,273,600
07 may 20242,361.002,377.502,307.502,327.002,310.171,628,200
02 may 20242,321.002,380.002,310.002,359.502,342.431,259,400
01 may 20242,327.502,337.502,292.502,321.002,304.211,072,600
30 abr 20242,316.002,335.002,280.002,329.002,312.151,551,300
26 abr 20242,250.002,250.002,208.002,247.002,230.751,619,200
25 abr 20242,277.002,313.502,266.502,287.002,270.461,797,500
24 abr 20242,298.002,329.002,289.502,299.502,282.871,489,700
23 abr 20242,240.002,278.502,224.002,278.002,261.521,536,900
22 abr 20242,179.002,236.502,151.502,231.002,214.862,095,800
19 abr 20242,221.002,222.002,127.002,141.002,125.512,192,500
18 abr 20242,326.002,328.502,231.502,257.502,241.172,207,600
17 abr 20242,390.002,417.002,340.002,349.502,332.512,462,500
16 abr 20242,295.002,400.002,287.502,392.002,374.701,925,600
15 abr 20242,386.502,389.002,287.502,316.502,299.742,015,300
12 abr 20242,382.002,447.002,380.002,396.502,379.172,229,600
11 abr 20242,300.502,405.002,286.502,362.002,344.922,787,200
10 abr 20242,385.002,413.002,321.502,327.002,310.172,724,600
09 abr 20242,436.002,442.002,315.002,336.502,319.602,543,000
08 abr 20242,451.502,460.002,415.002,437.002,419.371,709,600
05 abr 20242,447.002,467.502,411.502,422.002,404.481,218,600
04 abr 20242,474.502,496.502,443.502,457.502,439.721,292,600
03 abr 20242,494.002,519.002,432.502,444.002,426.322,095,800
02 abr 20242,574.002,575.002,483.502,494.502,476.462,010,000
01 abr 20242,640.002,651.002,576.502,591.002,572.261,297,500
29 mar 20242,665.002,684.502,637.502,655.502,636.29608,600
28 mar 20242,703.002,743.502,636.502,642.002,622.891,402,200
27 mar 20242,691.502,759.502,668.502,713.002,693.381,462,900
26 mar 20242,725.002,739.002,652.002,675.002,655.651,844,800
25 mar 20242,823.502,823.502,740.002,742.502,722.661,072,700
22 mar 20242,872.002,899.002,817.502,850.002,829.39915,900
21 mar 20242,912.502,924.002,852.502,872.002,851.231,062,100
19 mar 20242,862.002,894.002,845.002,862.502,841.80784,100
18 mar 20242,876.502,938.002,865.502,902.502,881.51695,100
15 mar 20242,906.502,939.502,831.002,852.502,831.871,216,900
14 mar 20242,901.502,937.502,878.002,931.502,910.30800,700
13 mar 20242,977.002,992.002,941.002,947.502,926.18674,800
12 mar 20242,920.002,968.502,867.002,968.502,947.03799,500
11 mar 20242,980.002,986.502,922.002,984.502,962.91837,400
08 mar 20243,025.003,080.003,000.003,047.003,024.96779,700
07 mar 20243,059.003,131.003,041.003,064.003,041.84673,000
06 mar 20243,057.003,112.003,015.003,080.003,057.72962,500
05 mar 20243,054.003,096.003,015.003,089.003,066.66826,600
04 mar 20243,116.003,142.003,062.003,081.003,058.71847,800
01 mar 20243,104.003,130.003,058.003,111.003,088.50672,700
29 feb 20243,084.003,137.003,021.003,111.003,088.501,184,300
28 feb 20242,989.003,109.002,988.003,095.003,072.611,319,100
27 feb 20242,910.002,995.002,899.502,986.002,964.401,176,400
26 feb 20242,851.002,945.002,835.002,922.502,901.361,662,300
22 feb 20242,888.002,894.002,804.002,833.002,812.51716,100
21 feb 20242,841.502,913.002,833.502,884.002,863.14713,800
20 feb 20242,890.002,894.502,835.002,868.002,847.26608,600
19 feb 20242,876.502,901.502,848.502,880.002,859.17700,200
16 feb 20242,990.002,998.002,873.002,893.502,872.571,057,000
15 feb 20243,000.003,002.002,891.002,993.002,971.351,741,600
14 feb 20242,925.502,938.502,871.002,917.502,896.40696,800
13 feb 20242,968.502,986.002,926.002,969.002,947.52849,000
09 feb 20242,980.002,989.002,946.502,979.002,957.45710,100
08 feb 20242,941.002,974.502,905.002,952.502,931.14751,500
07 feb 20242,916.502,919.502,847.502,891.002,870.09512,500
06 feb 20242,935.502,962.002,908.002,930.002,908.81974,900
*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...