The Sailor Pen Co., Ltd. (7992.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 |
|---|---|---|---|---|---|---|
| 09 may 2024 | 133.00 | 136.00 | 131.00 | 131.00 | 131.00 | 26,300 |
| 08 may 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 19,200 |
| 07 may 2024 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 21,900 |
| 02 may 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 2,700 |
| 01 may 2024 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 21,500 |
| 30 abr 2024 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 22,900 |
| 26 abr 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 5,600 |
| 25 abr 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 7,600 |
| 24 abr 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 5,500 |
| 23 abr 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 6,600 |
| 22 abr 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 23,300 |
| 19 abr 2024 | 135.00 | 140.00 | 132.00 | 136.00 | 136.00 | 65,400 |
| 18 abr 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 15,300 |
| 17 abr 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 11,900 |
| 16 abr 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 16,500 |
| 15 abr 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 16,500 |
| 12 abr 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 7,500 |
| 11 abr 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 6,900 |
| 10 abr 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 12,300 |
| 09 abr 2024 | 138.00 | 144.00 | 136.00 | 138.00 | 138.00 | 125,200 |
| 08 abr 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 5,000 |
| 05 abr 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 14,200 |
| 04 abr 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 28,400 |
| 03 abr 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 22,900 |
| 02 abr 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 22,300 |
| 01 abr 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 7,000 |
| 29 mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 4,700 |
| 28 mar 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 6,000 |
| 27 mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 7,200 |
| 26 mar 2024 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 9,800 |
| 25 mar 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 21,500 |
| 22 mar 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 29,000 |
| 21 mar 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 6,900 |
| 19 mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 13,500 |
| 18 mar 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 9,300 |
| 15 mar 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 16,400 |
| 14 mar 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 16,300 |
| 13 mar 2024 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 26,900 |
| 12 mar 2024 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 51,200 |
| 11 mar 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 22,100 |
| 08 mar 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 35,600 |
| 07 mar 2024 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 75,900 |
| 06 mar 2024 | 138.00 | 163.00 | 138.00 | 140.00 | 140.00 | 999,300 |
| 05 mar 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 19,500 |
| 04 mar 2024 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 17,300 |
| 01 mar 2024 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 13,300 |
| 29 feb 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 10,200 |
| 28 feb 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 5,500 |
| 27 feb 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 19,700 |
| 26 feb 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 18,000 |
| 22 feb 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 2,800 |
| 21 feb 2024 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 33,400 |
| 20 feb 2024 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 10,200 |
| 19 feb 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 28,600 |
| 16 feb 2024 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 34,300 |
| 15 feb 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 27,200 |
| 14 feb 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 12,700 |
| 13 feb 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 16,600 |
| 09 feb 2024 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 64,300 |
| 08 feb 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 5,000 |
| 07 feb 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 9,800 |
| 06 feb 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 2,800 |
| 05 feb 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 22,000 |
| 02 feb 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 15,600 |
| 01 feb 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 10,600 |
| 31 ene 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 21,700 |
| 30 ene 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 6,600 |
| 29 ene 2024 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 33,200 |
| 26 ene 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 8,700 |
| 25 ene 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 19,500 |
| 24 ene 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 7,200 |
| 23 ene 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 8,300 |
| 22 ene 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 14,000 |
| 19 ene 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 12,400 |
| 18 ene 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 15,500 |
| 17 ene 2024 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 23,800 |
| 16 ene 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 7,000 |
| 15 ene 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 8,700 |
| 12 ene 2024 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 46,300 |
| 11 ene 2024 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 60,800 |
| 10 ene 2024 | 136.00 | 142.00 | 135.00 | 141.00 | 141.00 | 125,700 |
| 09 ene 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 15,700 |
| 05 ene 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 11,600 |
| 04 ene 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 20,200 |
| 29 dic 2023 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 34,800 |
| 28 dic 2023 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 41,400 |
| 27 dic 2023 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 186,700 |
| 26 dic 2023 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 103,500 |
| 25 dic 2023 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 54,100 |
| 22 dic 2023 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 38,100 |
| 21 dic 2023 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 42,100 |
| 20 dic 2023 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 43,500 |
| 19 dic 2023 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 33,600 |
| 18 dic 2023 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | 104,000 |
| 15 dic 2023 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 132,700 |
| 14 dic 2023 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 66,000 |
| 13 dic 2023 | 153.00 | 154.00 | 143.00 | 144.00 | 144.00 | 394,100 |
| 12 dic 2023 | 144.00 | 184.00 | 144.00 | 152.00 | 152.00 | 2,905,100 |
| 11 dic 2023 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 22,800 |
| 08 dic 2023 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 41,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.