Menicon Co., Ltd. (7780.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 | 1,335.00 | 1,335.00 | 1,319.50 | 1,321.00 | 1,321.00 | 215,200 |
| 27 jun 2024 | 1,315.00 | 1,326.00 | 1,310.00 | 1,322.50 | 1,322.50 | 187,600 |
| 26 jun 2024 | 1,320.00 | 1,320.00 | 1,293.00 | 1,314.50 | 1,314.50 | 316,200 |
| 25 jun 2024 | 1,315.00 | 1,333.00 | 1,303.50 | 1,327.50 | 1,327.50 | 242,100 |
| 24 jun 2024 | 1,327.00 | 1,336.00 | 1,311.00 | 1,317.50 | 1,317.50 | 247,200 |
| 21 jun 2024 | 1,313.00 | 1,332.00 | 1,309.00 | 1,315.00 | 1,315.00 | 460,300 |
| 20 jun 2024 | 1,292.00 | 1,312.00 | 1,292.00 | 1,308.50 | 1,308.50 | 228,800 |
| 19 jun 2024 | 1,295.00 | 1,308.50 | 1,287.00 | 1,297.50 | 1,297.50 | 287,700 |
| 18 jun 2024 | 1,287.00 | 1,328.50 | 1,281.50 | 1,289.00 | 1,289.00 | 438,200 |
| 17 jun 2024 | 1,267.50 | 1,281.50 | 1,258.50 | 1,266.00 | 1,266.00 | 312,200 |
| 14 jun 2024 | 1,249.00 | 1,271.50 | 1,248.00 | 1,267.50 | 1,267.50 | 311,000 |
| 13 jun 2024 | 1,293.00 | 1,293.50 | 1,260.50 | 1,260.50 | 1,260.50 | 360,000 |
| 12 jun 2024 | 1,288.50 | 1,293.50 | 1,279.00 | 1,289.00 | 1,289.00 | 203,200 |
| 11 jun 2024 | 1,285.00 | 1,296.50 | 1,278.50 | 1,284.50 | 1,284.50 | 260,700 |
| 10 jun 2024 | 1,286.00 | 1,293.50 | 1,278.50 | 1,289.00 | 1,289.00 | 161,800 |
| 07 jun 2024 | 1,288.00 | 1,299.00 | 1,282.00 | 1,291.00 | 1,291.00 | 171,400 |
| 06 jun 2024 | 1,305.00 | 1,311.00 | 1,283.50 | 1,288.00 | 1,288.00 | 415,100 |
| 05 jun 2024 | 1,328.00 | 1,334.00 | 1,305.00 | 1,307.00 | 1,307.00 | 307,700 |
| 04 jun 2024 | 1,321.50 | 1,334.00 | 1,320.50 | 1,321.00 | 1,321.00 | 378,100 |
| 03 jun 2024 | 1,318.00 | 1,346.50 | 1,309.00 | 1,342.00 | 1,342.00 | 426,000 |
| 31 may 2024 | 1,276.00 | 1,308.50 | 1,274.00 | 1,303.00 | 1,303.00 | 649,000 |
| 30 may 2024 | 1,284.00 | 1,297.00 | 1,273.50 | 1,275.00 | 1,275.00 | 404,800 |
| 29 may 2024 | 1,302.00 | 1,317.00 | 1,290.50 | 1,296.00 | 1,296.00 | 427,900 |
| 28 may 2024 | 1,347.00 | 1,351.00 | 1,324.50 | 1,330.50 | 1,330.50 | 251,500 |
| 27 may 2024 | 1,345.00 | 1,348.00 | 1,305.50 | 1,327.00 | 1,327.00 | 485,900 |
| 24 may 2024 | 1,375.00 | 1,383.00 | 1,330.00 | 1,344.00 | 1,344.00 | 588,300 |
| 23 may 2024 | 1,354.50 | 1,399.00 | 1,346.50 | 1,366.00 | 1,366.00 | 1,352,900 |
| 22 may 2024 | 1,360.00 | 1,360.00 | 1,289.00 | 1,289.00 | 1,289.00 | 935,400 |
| 21 may 2024 | 1,364.00 | 1,403.00 | 1,360.00 | 1,364.00 | 1,364.00 | 633,400 |
| 20 may 2024 | 1,377.00 | 1,388.00 | 1,364.00 | 1,371.50 | 1,371.50 | 483,900 |
| 17 may 2024 | 1,425.00 | 1,425.00 | 1,383.00 | 1,386.50 | 1,386.50 | 479,500 |
| 16 may 2024 | 1,378.00 | 1,434.50 | 1,377.00 | 1,425.00 | 1,425.00 | 643,800 |
| 15 may 2024 | 1,429.50 | 1,444.50 | 1,367.00 | 1,378.50 | 1,378.50 | 1,372,300 |
| 14 may 2024 | 1,565.00 | 1,590.00 | 1,397.50 | 1,418.50 | 1,418.50 | 1,292,200 |
| 13 may 2024 | 1,526.50 | 1,569.00 | 1,515.00 | 1,550.00 | 1,550.00 | 515,200 |
| 10 may 2024 | 1,533.50 | 1,540.00 | 1,520.00 | 1,525.00 | 1,525.00 | 305,300 |
| 09 may 2024 | 1,512.00 | 1,529.00 | 1,504.00 | 1,520.00 | 1,520.00 | 172,800 |
| 08 may 2024 | 1,524.50 | 1,546.00 | 1,514.50 | 1,519.50 | 1,519.50 | 333,900 |
| 07 may 2024 | 1,488.00 | 1,524.50 | 1,487.00 | 1,524.50 | 1,524.50 | 388,100 |
| 02 may 2024 | 1,535.00 | 1,535.00 | 1,493.50 | 1,493.50 | 1,493.50 | 224,400 |
| 01 may 2024 | 1,533.50 | 1,536.00 | 1,518.00 | 1,525.00 | 1,525.00 | 171,900 |
| 30 abr 2024 | 1,530.00 | 1,545.00 | 1,502.50 | 1,529.00 | 1,529.00 | 387,200 |
| 26 abr 2024 | 1,499.00 | 1,519.00 | 1,487.50 | 1,518.50 | 1,518.50 | 339,100 |
| 25 abr 2024 | 1,500.00 | 1,526.00 | 1,489.50 | 1,520.00 | 1,520.00 | 397,600 |
| 24 abr 2024 | 1,497.50 | 1,522.50 | 1,495.00 | 1,514.50 | 1,514.50 | 365,900 |
| 23 abr 2024 | 1,498.00 | 1,502.00 | 1,479.50 | 1,490.00 | 1,490.00 | 260,800 |
| 22 abr 2024 | 1,489.00 | 1,505.00 | 1,468.50 | 1,503.00 | 1,503.00 | 442,200 |
| 19 abr 2024 | 1,458.50 | 1,462.00 | 1,433.00 | 1,459.00 | 1,459.00 | 485,600 |
| 18 abr 2024 | 1,443.00 | 1,504.50 | 1,435.00 | 1,484.00 | 1,484.00 | 509,900 |
| 17 abr 2024 | 1,459.50 | 1,462.00 | 1,428.00 | 1,430.00 | 1,430.00 | 441,900 |
| 16 abr 2024 | 1,455.00 | 1,474.50 | 1,447.00 | 1,461.50 | 1,461.50 | 401,500 |
| 15 abr 2024 | 1,470.00 | 1,480.50 | 1,447.00 | 1,451.00 | 1,451.00 | 530,000 |
| 12 abr 2024 | 1,493.50 | 1,506.50 | 1,480.50 | 1,484.00 | 1,484.00 | 289,400 |
| 11 abr 2024 | 1,488.00 | 1,489.00 | 1,465.50 | 1,479.00 | 1,479.00 | 541,900 |
| 10 abr 2024 | 1,520.00 | 1,531.50 | 1,497.00 | 1,502.00 | 1,502.00 | 454,700 |
| 09 abr 2024 | 1,519.50 | 1,528.50 | 1,506.50 | 1,518.00 | 1,518.00 | 380,800 |
| 08 abr 2024 | 1,515.00 | 1,532.00 | 1,511.50 | 1,521.50 | 1,521.50 | 309,300 |
| 05 abr 2024 | 1,521.00 | 1,531.50 | 1,504.50 | 1,517.00 | 1,517.00 | 346,400 |
| 04 abr 2024 | 1,532.50 | 1,545.00 | 1,520.00 | 1,527.00 | 1,527.00 | 299,200 |
| 03 abr 2024 | 1,514.00 | 1,535.00 | 1,500.50 | 1,524.50 | 1,524.50 | 385,100 |
| 02 abr 2024 | 1,555.00 | 1,555.50 | 1,515.50 | 1,522.50 | 1,522.50 | 754,100 |
| 01 abr 2024 | 1,583.50 | 1,592.00 | 1,554.50 | 1,565.00 | 1,565.00 | 486,600 |
| 29 mar 2024 | 1,552.00 | 1,580.00 | 1,542.00 | 1,578.00 | 1,578.00 | 316,200 |
| 28 mar 2024 | 1,549.00 | 1,574.00 | 1,541.50 | 1,550.50 | 1,550.50 | 644,300 |
| 28 mar 2024 | 25 Dividendo | |||||
| 27 mar 2024 | 1,574.00 | 1,587.00 | 1,553.00 | 1,567.00 | 1,542.00 | 1,258,000 |
| 26 mar 2024 | 1,567.00 | 1,575.50 | 1,555.00 | 1,559.00 | 1,534.13 | 867,500 |
| 25 mar 2024 | 1,628.00 | 1,629.00 | 1,585.00 | 1,585.00 | 1,559.71 | 1,209,100 |
| 22 mar 2024 | 1,640.00 | 1,665.00 | 1,622.50 | 1,654.50 | 1,628.10 | 510,600 |
| 21 mar 2024 | 1,652.50 | 1,668.50 | 1,635.00 | 1,638.50 | 1,612.36 | 621,900 |
| 19 mar 2024 | 1,637.50 | 1,650.50 | 1,621.00 | 1,645.00 | 1,618.76 | 482,800 |
| 18 mar 2024 | 1,632.00 | 1,654.00 | 1,623.00 | 1,654.00 | 1,627.61 | 502,800 |
| 15 mar 2024 | 1,658.50 | 1,663.00 | 1,627.00 | 1,640.50 | 1,614.33 | 361,200 |
| 14 mar 2024 | 1,611.00 | 1,675.50 | 1,611.00 | 1,672.00 | 1,645.32 | 535,700 |
| 13 mar 2024 | 1,640.50 | 1,654.50 | 1,610.50 | 1,626.00 | 1,600.06 | 469,800 |
| 12 mar 2024 | 1,598.00 | 1,646.50 | 1,568.00 | 1,645.50 | 1,619.25 | 573,300 |
| 11 mar 2024 | 1,625.50 | 1,630.00 | 1,582.50 | 1,599.00 | 1,573.49 | 766,900 |
| 08 mar 2024 | 1,616.00 | 1,648.00 | 1,609.50 | 1,622.50 | 1,596.61 | 570,300 |
| 07 mar 2024 | 1,654.00 | 1,661.00 | 1,619.50 | 1,634.50 | 1,608.42 | 557,800 |
| 06 mar 2024 | 1,661.00 | 1,677.50 | 1,628.50 | 1,651.50 | 1,625.15 | 1,239,900 |
| 05 mar 2024 | 1,725.50 | 1,733.50 | 1,691.50 | 1,691.50 | 1,664.51 | 459,900 |
| 04 mar 2024 | 1,793.50 | 1,803.00 | 1,742.00 | 1,743.50 | 1,715.68 | 402,600 |
| 01 mar 2024 | 1,774.00 | 1,802.00 | 1,766.00 | 1,776.50 | 1,748.16 | 317,800 |
| 29 feb 2024 | 1,789.00 | 1,813.50 | 1,764.00 | 1,774.50 | 1,746.19 | 462,300 |
| 28 feb 2024 | 1,797.50 | 1,836.50 | 1,791.50 | 1,815.50 | 1,786.54 | 560,900 |
| 27 feb 2024 | 1,753.00 | 1,791.00 | 1,737.00 | 1,765.50 | 1,737.33 | 560,800 |
| 26 feb 2024 | 1,792.00 | 1,834.50 | 1,765.00 | 1,770.50 | 1,742.25 | 876,700 |
| 22 feb 2024 | 1,709.00 | 1,728.50 | 1,687.50 | 1,697.00 | 1,669.93 | 343,000 |
| 21 feb 2024 | 1,750.00 | 1,750.50 | 1,676.50 | 1,700.00 | 1,672.88 | 859,600 |
| 20 feb 2024 | 1,759.00 | 1,772.00 | 1,724.00 | 1,746.50 | 1,718.64 | 626,100 |
| 19 feb 2024 | 1,610.00 | 1,716.00 | 1,596.50 | 1,714.00 | 1,686.65 | 1,075,600 |
| 16 feb 2024 | 1,644.50 | 1,651.50 | 1,553.00 | 1,588.50 | 1,563.16 | 2,615,700 |
| 15 feb 2024 | 1,755.00 | 1,776.50 | 1,645.00 | 1,653.50 | 1,627.12 | 1,597,500 |
| 14 feb 2024 | 1,915.00 | 1,925.00 | 1,748.00 | 1,752.00 | 1,724.05 | 1,803,400 |
| 13 feb 2024 | 2,160.00 | 2,189.50 | 1,934.00 | 1,955.00 | 1,923.81 | 1,522,300 |
| 09 feb 2024 | 2,108.00 | 2,162.50 | 2,104.50 | 2,148.50 | 2,114.22 | 196,000 |
| 08 feb 2024 | 2,143.50 | 2,143.50 | 2,096.50 | 2,120.00 | 2,086.18 | 266,800 |
| 07 feb 2024 | 2,135.00 | 2,153.00 | 2,110.50 | 2,127.50 | 2,093.56 | 212,600 |
| 06 feb 2024 | 2,147.00 | 2,151.50 | 2,109.00 | 2,130.50 | 2,096.51 | 197,200 |
| 05 feb 2024 | 2,135.00 | 2,164.50 | 2,121.00 | 2,154.00 | 2,119.64 | 216,200 |
| *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.