HIRAYAMA HOLDINGS Co.,Ltd. (7781.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,331.00 | 1,331.00 | 1,280.00 | 1,290.00 | 1,290.00 | 13,300 |
| 09 may 2024 | 1,356.00 | 1,358.00 | 1,330.00 | 1,331.00 | 1,331.00 | 3,400 |
| 08 may 2024 | 1,388.00 | 1,388.00 | 1,325.00 | 1,345.00 | 1,345.00 | 11,200 |
| 07 may 2024 | 1,361.00 | 1,438.00 | 1,361.00 | 1,381.00 | 1,381.00 | 14,100 |
| 02 may 2024 | 1,291.00 | 1,365.00 | 1,271.00 | 1,357.00 | 1,357.00 | 19,900 |
| 01 may 2024 | 1,252.00 | 1,280.00 | 1,250.00 | 1,279.00 | 1,279.00 | 5,900 |
| 30 abr 2024 | 1,252.00 | 1,258.00 | 1,232.00 | 1,254.00 | 1,254.00 | 7,700 |
| 26 abr 2024 | 1,293.00 | 1,293.00 | 1,208.00 | 1,257.00 | 1,257.00 | 14,000 |
| 25 abr 2024 | 1,300.00 | 1,306.00 | 1,284.00 | 1,284.00 | 1,284.00 | 3,800 |
| 24 abr 2024 | 1,303.00 | 1,308.00 | 1,285.00 | 1,299.00 | 1,299.00 | 4,800 |
| 23 abr 2024 | 1,292.00 | 1,293.00 | 1,280.00 | 1,286.00 | 1,286.00 | 3,000 |
| 22 abr 2024 | 1,312.00 | 1,335.00 | 1,286.00 | 1,292.00 | 1,292.00 | 8,200 |
| 19 abr 2024 | 1,322.00 | 1,322.00 | 1,250.00 | 1,295.00 | 1,295.00 | 13,300 |
| 18 abr 2024 | 1,296.00 | 1,331.00 | 1,296.00 | 1,325.00 | 1,325.00 | 4,100 |
| 17 abr 2024 | 1,293.00 | 1,313.00 | 1,271.00 | 1,301.00 | 1,301.00 | 10,700 |
| 16 abr 2024 | 1,344.00 | 1,344.00 | 1,285.00 | 1,286.00 | 1,286.00 | 9,400 |
| 15 abr 2024 | 1,332.00 | 1,365.00 | 1,317.00 | 1,340.00 | 1,340.00 | 7,800 |
| 12 abr 2024 | 1,398.00 | 1,398.00 | 1,350.00 | 1,354.00 | 1,354.00 | 13,600 |
| 11 abr 2024 | 1,337.00 | 1,394.00 | 1,306.00 | 1,394.00 | 1,394.00 | 12,700 |
| 10 abr 2024 | 1,360.00 | 1,365.00 | 1,341.00 | 1,342.00 | 1,342.00 | 4,400 |
| 09 abr 2024 | 1,314.00 | 1,401.00 | 1,301.00 | 1,360.00 | 1,360.00 | 30,500 |
| 08 abr 2024 | 1,248.00 | 1,315.00 | 1,231.00 | 1,314.00 | 1,314.00 | 41,100 |
| 05 abr 2024 | 1,250.00 | 1,250.00 | 1,205.00 | 1,209.00 | 1,209.00 | 9,500 |
| 04 abr 2024 | 1,258.00 | 1,258.00 | 1,230.00 | 1,231.00 | 1,231.00 | 4,300 |
| 03 abr 2024 | 1,183.00 | 1,240.00 | 1,183.00 | 1,230.00 | 1,230.00 | 6,400 |
| 02 abr 2024 | 1,290.00 | 1,290.00 | 1,193.00 | 1,193.00 | 1,193.00 | 28,500 |
| 01 abr 2024 | 1,279.00 | 1,280.00 | 1,233.00 | 1,265.00 | 1,265.00 | 21,400 |
| 29 mar 2024 | 1,249.00 | 1,300.00 | 1,230.00 | 1,280.00 | 1,280.00 | 50,500 |
| 28 mar 2024 | 1,195.00 | 1,220.00 | 1,192.00 | 1,212.00 | 1,212.00 | 9,300 |
| 27 mar 2024 | 1,173.00 | 1,198.00 | 1,173.00 | 1,193.00 | 1,193.00 | 14,300 |
| 26 mar 2024 | 1,150.00 | 1,171.00 | 1,147.00 | 1,171.00 | 1,171.00 | 8,300 |
| 25 mar 2024 | 1,133.00 | 1,150.00 | 1,132.00 | 1,150.00 | 1,150.00 | 4,000 |
| 22 mar 2024 | 1,148.00 | 1,148.00 | 1,110.00 | 1,125.00 | 1,125.00 | 11,600 |
| 21 mar 2024 | 1,155.00 | 1,155.00 | 1,127.00 | 1,148.00 | 1,148.00 | 5,200 |
| 19 mar 2024 | 1,158.00 | 1,159.00 | 1,133.00 | 1,147.00 | 1,147.00 | 7,000 |
| 18 mar 2024 | 1,117.00 | 1,167.00 | 1,100.00 | 1,159.00 | 1,159.00 | 11,100 |
| 15 mar 2024 | 1,123.00 | 1,130.00 | 1,101.00 | 1,124.00 | 1,124.00 | 2,800 |
| 14 mar 2024 | 1,096.00 | 1,167.00 | 1,096.00 | 1,124.00 | 1,124.00 | 37,400 |
| 13 mar 2024 | 1,096.00 | 1,117.00 | 1,096.00 | 1,096.00 | 1,096.00 | 4,000 |
| 12 mar 2024 | 1,084.00 | 1,146.00 | 1,082.00 | 1,099.00 | 1,099.00 | 7,800 |
| 11 mar 2024 | 1,132.00 | 1,132.00 | 1,095.00 | 1,095.00 | 1,095.00 | 8,900 |
| 08 mar 2024 | 1,144.00 | 1,144.00 | 1,107.00 | 1,136.00 | 1,136.00 | 4,800 |
| 07 mar 2024 | 1,197.00 | 1,199.00 | 1,126.00 | 1,153.00 | 1,153.00 | 24,200 |
| 06 mar 2024 | 1,179.00 | 1,249.00 | 1,179.00 | 1,202.00 | 1,202.00 | 21,300 |
| 05 mar 2024 | 1,137.00 | 1,180.00 | 1,122.00 | 1,176.00 | 1,176.00 | 34,200 |
| 04 mar 2024 | 1,093.00 | 1,139.00 | 1,087.00 | 1,137.00 | 1,137.00 | 23,400 |
| 01 mar 2024 | 1,065.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 14,700 |
| 29 feb 2024 | 1,045.00 | 1,064.00 | 1,045.00 | 1,062.00 | 1,062.00 | 21,600 |
| 28 feb 2024 | 1,045.00 | 1,045.00 | 1,038.00 | 1,045.00 | 1,045.00 | 1,800 |
| 27 feb 2024 | 1,050.00 | 1,058.00 | 1,033.00 | 1,045.00 | 1,045.00 | 9,000 |
| 26 feb 2024 | 1,057.00 | 1,057.00 | 1,045.00 | 1,054.00 | 1,054.00 | 8,800 |
| 22 feb 2024 | 1,047.00 | 1,054.00 | 1,043.00 | 1,047.00 | 1,047.00 | 4,300 |
| 21 feb 2024 | 1,050.00 | 1,055.00 | 1,047.00 | 1,047.00 | 1,047.00 | 9,000 |
| 20 feb 2024 | 1,050.00 | 1,058.00 | 1,040.00 | 1,058.00 | 1,058.00 | 15,200 |
| 19 feb 2024 | 1,060.00 | 1,060.00 | 1,032.00 | 1,055.00 | 1,055.00 | 9,200 |
| 16 feb 2024 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,060.00 | 15,700 |
| 15 feb 2024 | 1,072.00 | 1,149.00 | 1,050.00 | 1,050.00 | 1,050.00 | 41,700 |
| 14 feb 2024 | 1,004.00 | 1,018.00 | 998.00 | 1,012.00 | 1,012.00 | 6,000 |
| 13 feb 2024 | 1,002.00 | 1,008.00 | 998.00 | 1,008.00 | 1,008.00 | 2,800 |
| 09 feb 2024 | 1,005.00 | 1,005.00 | 993.00 | 1,000.00 | 1,000.00 | 5,700 |
| 08 feb 2024 | 1,017.00 | 1,017.00 | 1,000.00 | 1,010.00 | 1,010.00 | 3,200 |
| 07 feb 2024 | 1,026.00 | 1,028.00 | 1,017.00 | 1,017.00 | 1,017.00 | 3,600 |
| 06 feb 2024 | 1,031.00 | 1,031.00 | 1,019.00 | 1,026.00 | 1,026.00 | 1,200 |
| 05 feb 2024 | 1,017.00 | 1,037.00 | 1,017.00 | 1,031.00 | 1,031.00 | 4,600 |
| 02 feb 2024 | 1,010.00 | 1,020.00 | 1,002.00 | 1,013.00 | 1,013.00 | 7,000 |
| 01 feb 2024 | 1,006.00 | 1,030.00 | 1,000.00 | 1,018.00 | 1,018.00 | 5,800 |
| 31 ene 2024 | 1,011.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 8,600 |
| 30 ene 2024 | 1,033.00 | 1,040.00 | 976.00 | 1,022.00 | 1,022.00 | 14,700 |
| 29 ene 2024 | 1,040.00 | 1,059.00 | 1,035.00 | 1,049.00 | 1,049.00 | 25,200 |
| 26 ene 2024 | 1,012.00 | 1,058.00 | 1,010.00 | 1,035.00 | 1,035.00 | 25,300 |
| 25 ene 2024 | 999.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 10,300 |
| 24 ene 2024 | 1,003.00 | 1,003.00 | 996.00 | 998.00 | 998.00 | 3,200 |
| 23 ene 2024 | 1,000.00 | 1,059.00 | 991.00 | 999.00 | 999.00 | 21,300 |
| 22 ene 2024 | 968.00 | 982.00 | 966.00 | 982.00 | 982.00 | 12,000 |
| 19 ene 2024 | 970.00 | 970.00 | 961.00 | 968.00 | 968.00 | 7,100 |
| 18 ene 2024 | 953.00 | 964.00 | 953.00 | 964.00 | 964.00 | 3,300 |
| 17 ene 2024 | 953.00 | 955.00 | 945.00 | 953.00 | 953.00 | 6,600 |
| 16 ene 2024 | 953.00 | 958.00 | 942.00 | 953.00 | 953.00 | 4,700 |
| 15 ene 2024 | 953.00 | 953.00 | 953.00 | 953.00 | 953.00 | 1,600 |
| 12 ene 2024 | 953.00 | 956.00 | 946.00 | 953.00 | 953.00 | 2,900 |
| 11 ene 2024 | 969.00 | 969.00 | 935.00 | 957.00 | 957.00 | 7,000 |
| 10 ene 2024 | 953.00 | 960.00 | 924.00 | 960.00 | 960.00 | 10,800 |
| 09 ene 2024 | 969.00 | 969.00 | 953.00 | 953.00 | 953.00 | 2,700 |
| 05 ene 2024 | 940.00 | 959.00 | 940.00 | 959.00 | 959.00 | 5,500 |
| 04 ene 2024 | 940.00 | 950.00 | 935.00 | 944.00 | 944.00 | 8,200 |
| 29 dic 2023 | 967.00 | 967.00 | 931.00 | 940.00 | 940.00 | 6,100 |
| 28 dic 2023 | 954.00 | 960.00 | 946.00 | 960.00 | 960.00 | 4,800 |
| 28 dic 2023 | 12 Dividendo | |||||
| 27 dic 2023 | 950.00 | 956.00 | 936.00 | 954.00 | 942.00 | 13,100 |
| 26 dic 2023 | 926.00 | 939.00 | 926.00 | 938.00 | 926.20 | 2,000 |
| 25 dic 2023 | 971.00 | 971.00 | 920.00 | 925.00 | 913.36 | 10,300 |
| 22 dic 2023 | 914.00 | 926.00 | 910.00 | 926.00 | 914.35 | 10,300 |
| 21 dic 2023 | 910.00 | 914.00 | 908.00 | 914.00 | 902.50 | 1,000 |
| 20 dic 2023 | 917.00 | 919.00 | 913.00 | 914.00 | 902.50 | 700 |
| 19 dic 2023 | 916.00 | 918.00 | 906.00 | 917.00 | 905.47 | 5,200 |
| 18 dic 2023 | 919.00 | 919.00 | 907.00 | 911.00 | 899.54 | 1,600 |
| 15 dic 2023 | 923.00 | 923.00 | 909.00 | 912.00 | 900.53 | 2,600 |
| 14 dic 2023 | 898.00 | 914.00 | 898.00 | 908.00 | 896.58 | 5,800 |
| 13 dic 2023 | 898.00 | 898.00 | 893.00 | 898.00 | 886.70 | 2,300 |
| 12 dic 2023 | 893.00 | 899.00 | 893.00 | 898.00 | 886.70 | 1,700 |
| *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.