U.S. markets open in 7 hours 57 minutes

Sanyo Shokai Ltd. (8011.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,464.00+41.00 (+1.69%)
A partir del 02:11PM JST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 20242,442.002,479.002,438.002,464.002,464.0042,700
24 jun 20242,441.002,452.002,401.002,423.002,423.0066,300
21 jun 20242,456.002,480.002,431.002,432.002,432.0078,100
20 jun 20242,428.002,455.002,407.002,446.002,446.0072,400
19 jun 20242,442.002,461.002,410.002,428.002,428.0055,600
18 jun 20242,468.002,468.002,420.002,441.002,441.0051,000
17 jun 20242,476.002,488.002,406.002,432.002,432.0099,600
14 jun 20242,401.002,490.002,401.002,490.002,490.00110,200
13 jun 20242,458.002,471.002,380.002,415.002,415.00107,700
12 jun 20242,457.002,466.002,431.002,452.002,452.00118,100
11 jun 20242,530.002,530.002,467.002,468.002,468.0096,300
10 jun 20242,500.002,527.002,480.002,523.002,523.0081,200
07 jun 20242,512.002,537.002,479.002,500.002,500.0094,000
06 jun 20242,571.002,577.002,536.002,544.002,544.0037,000
05 jun 20242,590.002,599.002,563.002,563.002,563.0073,300
04 jun 20242,566.002,595.002,554.002,582.002,582.0052,900
03 jun 20242,589.002,597.002,550.002,566.002,566.0069,500
31 may 20242,490.002,571.002,469.002,563.002,563.00111,400
30 may 20242,465.002,493.002,407.002,482.002,482.00179,100
29 may 20242,561.002,568.002,480.002,491.002,491.00158,900
28 may 20242,613.002,630.002,567.002,570.002,570.0067,600
27 may 20242,643.002,651.002,575.002,605.002,605.0080,600
24 may 20242,579.002,628.002,571.002,588.002,588.0080,300
23 may 20242,580.002,600.002,561.002,593.002,593.0082,400
22 may 20242,615.002,655.002,595.002,600.002,600.0093,000
21 may 20242,666.002,691.002,620.002,621.002,621.00118,000
20 may 20242,681.002,694.002,642.002,664.002,664.00144,600
17 may 20242,713.002,755.002,685.002,694.002,694.00106,800
16 may 20242,777.002,778.002,707.002,721.002,721.00121,000
15 may 20242,820.002,860.002,780.002,782.002,782.0077,800
14 may 20242,796.002,825.002,780.002,813.002,813.0059,300
13 may 20242,932.002,967.002,794.002,816.002,816.00151,900
10 may 20242,849.002,900.002,846.002,900.002,900.0072,000
09 may 20242,824.002,866.002,784.002,839.002,839.0065,300
08 may 20242,924.002,932.002,834.002,834.002,834.0083,300
07 may 20242,898.002,954.002,880.002,924.002,924.00177,200
02 may 20242,766.002,813.002,760.002,805.002,805.0055,400
01 may 20242,778.002,794.002,736.002,746.002,746.0067,900
30 abr 20242,812.002,812.002,750.002,791.002,791.0070,000
26 abr 20242,837.002,837.002,721.002,774.002,774.00287,100
25 abr 20242,945.002,986.002,865.002,877.002,877.00178,800
24 abr 20242,874.002,938.002,857.002,937.002,937.00227,700
23 abr 20242,838.002,886.002,824.002,855.002,855.00161,000
22 abr 20242,730.002,805.002,711.002,801.002,801.00149,400
19 abr 20242,800.002,830.002,678.002,717.002,717.00150,100
18 abr 20242,666.002,850.002,666.002,799.002,799.00182,200
17 abr 20242,716.002,764.002,646.002,662.002,662.00187,400
16 abr 20242,831.002,874.002,716.002,718.002,718.00213,500
15 abr 20242,634.002,896.002,625.002,864.002,864.00601,000
12 abr 20242,721.002,786.002,586.002,639.002,639.001,084,400
11 abr 20242,694.002,715.002,665.002,690.002,690.00154,300
10 abr 20242,742.002,747.002,692.002,700.002,700.0083,300
09 abr 20242,799.002,799.002,726.002,742.002,742.0081,300
08 abr 20242,773.002,818.002,750.002,773.002,773.00125,400
05 abr 20242,687.002,745.002,680.002,728.002,728.0093,900
04 abr 20242,782.002,782.002,704.002,715.002,715.00103,300
03 abr 20242,704.002,770.002,690.002,745.002,745.00111,400
02 abr 20242,780.002,780.002,686.002,700.002,700.00151,800
01 abr 20242,919.002,933.002,792.002,803.002,803.00118,400
29 mar 20242,745.002,897.002,745.002,895.002,895.00205,300
28 mar 20242,780.002,810.002,713.002,730.002,730.00111,400
27 mar 20242,679.002,837.002,679.002,790.002,790.00294,400
26 mar 20242,646.002,700.002,636.002,673.002,673.0067,800
25 mar 20242,699.002,704.002,656.002,656.002,656.0053,500
22 mar 20242,694.002,710.002,640.002,710.002,710.0097,400
21 mar 20242,683.002,707.002,662.002,663.002,663.0094,100
19 mar 20242,672.002,699.002,630.002,664.002,664.0094,900
18 mar 20242,651.002,680.002,641.002,652.002,652.0070,500
15 mar 20242,593.002,662.002,569.002,645.002,645.00101,200
14 mar 20242,555.002,610.002,545.002,608.002,608.0075,800
13 mar 20242,600.002,600.002,516.002,541.002,541.0071,000
12 mar 20242,549.002,580.002,512.002,580.002,580.0087,100
11 mar 20242,545.002,609.002,542.002,567.002,567.00114,500
08 mar 20242,567.002,632.002,567.002,591.002,591.0072,300
07 mar 20242,674.002,674.002,558.002,611.002,611.00173,900
06 mar 20242,533.002,683.002,522.002,670.002,670.00332,600
05 mar 20242,508.002,526.002,463.002,522.002,522.00104,200
04 mar 20242,523.002,539.002,486.002,515.002,515.00146,100
01 mar 20242,540.002,616.002,495.002,507.002,507.00234,800
29 feb 20242,578.002,601.002,502.002,540.002,540.00240,800
28 feb 20242,603.002,655.002,561.002,615.002,615.00440,400
28 feb 202488 Dividendo
27 feb 20242,810.002,810.002,664.002,675.002,587.00593,600
26 feb 20242,819.002,832.002,781.002,800.002,707.89180,600
22 feb 20242,794.002,820.002,765.002,795.002,703.05143,400
21 feb 20242,757.002,825.002,733.002,795.002,703.05123,300
20 feb 20242,757.002,758.002,719.002,734.002,644.0665,300
19 feb 20242,681.002,736.002,681.002,736.002,645.9970,000
16 feb 20242,667.002,715.002,658.002,680.002,591.8472,400
15 feb 20242,755.002,761.002,661.002,661.002,573.46153,900
14 feb 20242,777.002,790.002,735.002,749.002,658.57104,500
13 feb 20242,788.002,800.002,723.002,800.002,707.89112,900
09 feb 20242,760.002,792.002,737.002,746.002,655.66101,200
08 feb 20242,849.002,860.002,770.002,771.002,679.84161,300
07 feb 20242,801.002,837.002,790.002,833.002,739.80126,100
06 feb 20242,750.002,829.002,745.002,802.002,709.82218,400
05 feb 20242,769.002,809.002,733.002,782.002,690.48226,800
02 feb 20242,718.002,736.002,690.002,724.002,634.3996,900
01 feb 20242,703.002,730.002,680.002,708.002,618.9180,200
31 ene 20242,746.002,746.002,667.002,716.002,626.65207,400
*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...