Bushiroad Inc. (7803.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 344.00 | 354.00 | 338.00 | 349.00 | 349.00 | 621,500 |
| 16 may 2024 | 351.00 | 361.00 | 344.00 | 346.00 | 346.00 | 592,300 |
| 15 may 2024 | 345.00 | 358.00 | 345.00 | 353.00 | 353.00 | 1,020,300 |
| 14 may 2024 | 371.00 | 383.00 | 363.00 | 381.00 | 381.00 | 691,200 |
| 13 may 2024 | 361.00 | 366.00 | 357.00 | 363.00 | 363.00 | 316,700 |
| 10 may 2024 | 360.00 | 367.00 | 360.00 | 363.00 | 363.00 | 234,100 |
| 09 may 2024 | 364.00 | 368.00 | 358.00 | 358.00 | 358.00 | 314,700 |
| 08 may 2024 | 370.00 | 376.00 | 367.00 | 368.00 | 368.00 | 142,600 |
| 07 may 2024 | 370.00 | 374.00 | 369.00 | 370.00 | 370.00 | 138,400 |
| 02 may 2024 | 371.00 | 372.00 | 365.00 | 369.00 | 369.00 | 118,500 |
| 01 may 2024 | 368.00 | 373.00 | 366.00 | 371.00 | 371.00 | 103,600 |
| 30 abr 2024 | 375.00 | 378.00 | 370.00 | 371.00 | 371.00 | 142,200 |
| 26 abr 2024 | 367.00 | 372.00 | 363.00 | 371.00 | 371.00 | 139,000 |
| 25 abr 2024 | 375.00 | 378.00 | 367.00 | 368.00 | 368.00 | 170,000 |
| 24 abr 2024 | 362.00 | 376.00 | 362.00 | 375.00 | 375.00 | 276,200 |
| 23 abr 2024 | 364.00 | 367.00 | 360.00 | 360.00 | 360.00 | 125,000 |
| 22 abr 2024 | 363.00 | 363.00 | 357.00 | 363.00 | 363.00 | 226,400 |
| 19 abr 2024 | 365.00 | 366.00 | 354.00 | 356.00 | 356.00 | 226,700 |
| 18 abr 2024 | 358.00 | 370.00 | 358.00 | 365.00 | 365.00 | 159,600 |
| 17 abr 2024 | 365.00 | 367.00 | 355.00 | 358.00 | 358.00 | 380,400 |
| 16 abr 2024 | 372.00 | 372.00 | 364.00 | 364.00 | 364.00 | 274,100 |
| 15 abr 2024 | 372.00 | 378.00 | 371.00 | 377.00 | 377.00 | 171,000 |
| 12 abr 2024 | 376.00 | 385.00 | 369.00 | 374.00 | 374.00 | 485,300 |
| 11 abr 2024 | 368.00 | 370.00 | 363.00 | 368.00 | 368.00 | 220,000 |
| 10 abr 2024 | 374.00 | 377.00 | 370.00 | 370.00 | 370.00 | 191,800 |
| 09 abr 2024 | 369.00 | 373.00 | 368.00 | 372.00 | 372.00 | 168,100 |
| 08 abr 2024 | 370.00 | 372.00 | 366.00 | 369.00 | 369.00 | 271,400 |
| 05 abr 2024 | 364.00 | 369.00 | 360.00 | 369.00 | 369.00 | 252,600 |
| 04 abr 2024 | 369.00 | 372.00 | 363.00 | 365.00 | 365.00 | 223,700 |
| 03 abr 2024 | 375.00 | 387.00 | 365.00 | 367.00 | 367.00 | 422,500 |
| 02 abr 2024 | 377.00 | 379.00 | 375.00 | 376.00 | 376.00 | 183,500 |
| 01 abr 2024 | 389.00 | 392.00 | 377.00 | 377.00 | 377.00 | 294,900 |
| 29 mar 2024 | 383.00 | 391.00 | 383.00 | 389.00 | 389.00 | 182,600 |
| 28 mar 2024 | 384.00 | 388.00 | 381.00 | 385.00 | 385.00 | 203,600 |
| 27 mar 2024 | 381.00 | 388.00 | 379.00 | 384.00 | 384.00 | 225,900 |
| 26 mar 2024 | 380.00 | 383.00 | 376.00 | 381.00 | 381.00 | 193,400 |
| 25 mar 2024 | 380.00 | 394.00 | 380.00 | 380.00 | 380.00 | 428,000 |
| 22 mar 2024 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 163,900 |
| 21 mar 2024 | 378.00 | 380.00 | 373.00 | 378.00 | 378.00 | 179,900 |
| 19 mar 2024 | 375.00 | 384.00 | 372.00 | 373.00 | 373.00 | 383,000 |
| 18 mar 2024 | 362.00 | 376.00 | 361.00 | 371.00 | 371.00 | 447,300 |
| 15 mar 2024 | 361.00 | 362.00 | 357.00 | 359.00 | 359.00 | 303,300 |
| 14 mar 2024 | 364.00 | 365.00 | 357.00 | 363.00 | 363.00 | 334,900 |
| 13 mar 2024 | 369.00 | 371.00 | 361.00 | 364.00 | 364.00 | 310,200 |
| 12 mar 2024 | 357.00 | 372.00 | 356.00 | 369.00 | 369.00 | 497,200 |
| 11 mar 2024 | 365.00 | 369.00 | 356.00 | 362.00 | 362.00 | 853,600 |
| 08 mar 2024 | 375.00 | 377.00 | 365.00 | 370.00 | 370.00 | 515,200 |
| 07 mar 2024 | 389.00 | 389.00 | 376.00 | 378.00 | 378.00 | 614,900 |
| 06 mar 2024 | 390.00 | 394.00 | 382.00 | 390.00 | 390.00 | 504,400 |
| 05 mar 2024 | 407.00 | 408.00 | 396.00 | 398.00 | 398.00 | 576,400 |
| 04 mar 2024 | 408.00 | 415.00 | 403.00 | 408.00 | 408.00 | 387,500 |
| 01 mar 2024 | 410.00 | 424.00 | 408.00 | 416.00 | 416.00 | 442,000 |
| 29 feb 2024 | 430.00 | 432.00 | 412.00 | 416.00 | 416.00 | 660,000 |
| 28 feb 2024 | 423.00 | 438.00 | 423.00 | 431.00 | 431.00 | 524,900 |
| 27 feb 2024 | 421.00 | 423.00 | 415.00 | 420.00 | 420.00 | 333,500 |
| 26 feb 2024 | 413.00 | 423.00 | 405.00 | 421.00 | 421.00 | 399,500 |
| 22 feb 2024 | 417.00 | 422.00 | 414.00 | 414.00 | 414.00 | 362,700 |
| 21 feb 2024 | 419.00 | 423.00 | 413.00 | 417.00 | 417.00 | 387,300 |
| 20 feb 2024 | 416.00 | 421.00 | 403.00 | 419.00 | 419.00 | 571,700 |
| 19 feb 2024 | 406.00 | 427.00 | 400.00 | 416.00 | 416.00 | 1,059,200 |
| 16 feb 2024 | 365.00 | 406.00 | 359.00 | 391.00 | 391.00 | 1,675,400 |
| 15 feb 2024 | 370.00 | 377.00 | 356.00 | 360.00 | 360.00 | 1,174,600 |
| 14 feb 2024 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 2,440,800 |
| 13 feb 2024 | 447.00 | 454.00 | 440.00 | 450.00 | 450.00 | 722,400 |
| 09 feb 2024 | 453.00 | 453.00 | 440.00 | 441.00 | 441.00 | 656,800 |
| 08 feb 2024 | 455.00 | 455.00 | 445.00 | 452.00 | 452.00 | 505,800 |
| 07 feb 2024 | 461.00 | 463.00 | 452.00 | 453.00 | 453.00 | 424,500 |
| 06 feb 2024 | 467.00 | 467.00 | 456.00 | 462.00 | 462.00 | 317,300 |
| 05 feb 2024 | 462.00 | 470.00 | 460.00 | 467.00 | 467.00 | 303,600 |
| 02 feb 2024 | 461.00 | 469.00 | 457.00 | 463.00 | 463.00 | 286,400 |
| 01 feb 2024 | 469.00 | 470.00 | 458.00 | 461.00 | 461.00 | 514,400 |
| 31 ene 2024 | 477.00 | 477.00 | 467.00 | 474.00 | 474.00 | 250,100 |
| 30 ene 2024 | 478.00 | 485.00 | 475.00 | 478.00 | 478.00 | 415,200 |
| 29 ene 2024 | 472.00 | 477.00 | 465.00 | 475.00 | 475.00 | 359,200 |
| 26 ene 2024 | 464.00 | 474.00 | 461.00 | 470.00 | 470.00 | 357,600 |
| 25 ene 2024 | 460.00 | 469.00 | 458.00 | 469.00 | 469.00 | 340,000 |
| 24 ene 2024 | 464.00 | 466.00 | 459.00 | 461.00 | 461.00 | 254,700 |
| 23 ene 2024 | 466.00 | 467.00 | 456.00 | 459.00 | 459.00 | 373,700 |
| 22 ene 2024 | 453.00 | 468.00 | 447.00 | 464.00 | 464.00 | 560,100 |
| 19 ene 2024 | 449.00 | 455.00 | 449.00 | 452.00 | 452.00 | 303,300 |
| 18 ene 2024 | 449.00 | 455.00 | 447.00 | 449.00 | 449.00 | 421,700 |
| 17 ene 2024 | 451.00 | 455.00 | 448.00 | 451.00 | 451.00 | 722,200 |
| 16 ene 2024 | 466.00 | 469.00 | 456.00 | 456.00 | 456.00 | 561,600 |
| 15 ene 2024 | 467.00 | 469.00 | 455.00 | 457.00 | 457.00 | 185,200 |
| 12 ene 2024 | 477.00 | 477.00 | 459.00 | 467.00 | 467.00 | 833,000 |
| 11 ene 2024 | 488.00 | 488.00 | 476.00 | 476.00 | 476.00 | 704,000 |
| 10 ene 2024 | 487.00 | 491.00 | 479.00 | 487.00 | 487.00 | 483,500 |
| 09 ene 2024 | 501.00 | 501.00 | 482.00 | 488.00 | 488.00 | 654,700 |
| 05 ene 2024 | 492.00 | 500.00 | 491.00 | 496.00 | 496.00 | 524,200 |
| 04 ene 2024 | 480.00 | 490.00 | 473.00 | 486.00 | 486.00 | 452,900 |
| 29 dic 2023 | 484.00 | 492.00 | 483.00 | 490.00 | 490.00 | 348,800 |
| 28 dic 2023 | 478.00 | 486.00 | 473.00 | 486.00 | 486.00 | 443,600 |
| 27 dic 2023 | 484.00 | 487.00 | 478.00 | 483.00 | 483.00 | 773,300 |
| 26 dic 2023 | 475.00 | 488.00 | 475.00 | 479.00 | 479.00 | 784,500 |
| 25 dic 2023 | 475.00 | 484.00 | 470.00 | 473.00 | 473.00 | 562,800 |
| 22 dic 2023 | 471.00 | 478.00 | 466.00 | 467.00 | 467.00 | 332,200 |
| 21 dic 2023 | 468.00 | 473.00 | 466.00 | 471.00 | 471.00 | 365,900 |
| 20 dic 2023 | 480.00 | 480.00 | 469.00 | 469.00 | 469.00 | 426,400 |
| 19 dic 2023 | 458.00 | 476.00 | 456.00 | 475.00 | 475.00 | 624,500 |
| 18 dic 2023 | 465.00 | 472.00 | 450.00 | 456.00 | 456.00 | 608,700 |
| *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.