Mitani Corporation (8066.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 | 1,622.00 | 1,684.00 | 1,611.00 | 1,625.00 | 1,625.00 | 2,400 |
| 27 jun 2024 | 1,644.00 | 1,677.00 | 1,603.00 | 1,622.00 | 1,622.00 | 15,300 |
| 26 jun 2024 | 1,598.00 | 1,620.00 | 1,563.00 | 1,604.00 | 1,604.00 | 8,100 |
| 25 jun 2024 | 1,608.00 | 1,619.00 | 1,587.00 | 1,602.00 | 1,602.00 | 5,400 |
| 24 jun 2024 | 1,597.00 | 1,633.00 | 1,562.00 | 1,596.00 | 1,596.00 | 32,200 |
| 21 jun 2024 | 1,535.00 | 1,582.00 | 1,524.00 | 1,577.00 | 1,577.00 | 8,500 |
| 20 jun 2024 | 1,534.00 | 1,545.00 | 1,528.00 | 1,535.00 | 1,535.00 | 4,500 |
| 19 jun 2024 | 1,505.00 | 1,541.00 | 1,505.00 | 1,534.00 | 1,534.00 | 2,800 |
| 18 jun 2024 | 1,495.00 | 1,505.00 | 1,457.00 | 1,481.00 | 1,481.00 | 12,600 |
| 17 jun 2024 | 1,514.00 | 1,518.00 | 1,460.00 | 1,473.00 | 1,473.00 | 22,300 |
| 14 jun 2024 | 1,495.00 | 1,541.00 | 1,495.00 | 1,531.00 | 1,531.00 | 7,000 |
| 13 jun 2024 | 1,511.00 | 1,522.00 | 1,500.00 | 1,510.00 | 1,510.00 | 11,500 |
| 12 jun 2024 | 1,499.00 | 1,503.00 | 1,480.00 | 1,492.00 | 1,492.00 | 6,400 |
| 11 jun 2024 | 1,473.00 | 1,508.00 | 1,466.00 | 1,499.00 | 1,499.00 | 21,700 |
| 10 jun 2024 | 1,438.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,460.00 | 19,300 |
| 07 jun 2024 | 1,438.00 | 1,453.00 | 1,436.00 | 1,439.00 | 1,439.00 | 5,800 |
| 06 jun 2024 | 1,452.00 | 1,467.00 | 1,439.00 | 1,441.00 | 1,441.00 | 7,400 |
| 05 jun 2024 | 1,425.00 | 1,454.00 | 1,425.00 | 1,452.00 | 1,452.00 | 17,500 |
| 04 jun 2024 | 1,426.00 | 1,450.00 | 1,426.00 | 1,433.00 | 1,433.00 | 15,800 |
| 03 jun 2024 | 1,415.00 | 1,429.00 | 1,401.00 | 1,425.00 | 1,425.00 | 60,500 |
| 31 may 2024 | 1,424.00 | 1,425.00 | 1,406.00 | 1,411.00 | 1,411.00 | 25,100 |
| 30 may 2024 | 1,454.00 | 1,466.00 | 1,411.00 | 1,418.00 | 1,418.00 | 25,600 |
| 29 may 2024 | 1,461.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,455.00 | 3,200 |
| 28 may 2024 | 1,455.00 | 1,468.00 | 1,455.00 | 1,461.00 | 1,461.00 | 3,800 |
| 27 may 2024 | 1,461.00 | 1,486.00 | 1,453.00 | 1,454.00 | 1,454.00 | 7,100 |
| 24 may 2024 | 1,471.00 | 1,489.00 | 1,442.00 | 1,461.00 | 1,461.00 | 24,000 |
| 23 may 2024 | 1,448.00 | 1,474.00 | 1,441.00 | 1,441.00 | 1,441.00 | 23,300 |
| 22 may 2024 | 1,476.00 | 1,494.00 | 1,432.00 | 1,444.00 | 1,444.00 | 22,400 |
| 21 may 2024 | 1,489.00 | 1,503.00 | 1,467.00 | 1,467.00 | 1,467.00 | 10,200 |
| 20 may 2024 | 1,498.00 | 1,508.00 | 1,491.00 | 1,491.00 | 1,491.00 | 4,200 |
| 17 may 2024 | 1,494.00 | 1,502.00 | 1,466.00 | 1,486.00 | 1,486.00 | 18,800 |
| 16 may 2024 | 1,580.00 | 1,609.00 | 1,472.00 | 1,474.00 | 1,474.00 | 50,300 |
| 15 may 2024 | 1,665.00 | 1,700.00 | 1,511.00 | 1,579.00 | 1,579.00 | 46,800 |
| 14 may 2024 | 1,703.00 | 1,730.00 | 1,651.00 | 1,676.00 | 1,676.00 | 10,900 |
| 13 may 2024 | 1,700.00 | 1,705.00 | 1,679.00 | 1,697.00 | 1,697.00 | 4,300 |
| 10 may 2024 | 1,708.00 | 1,749.00 | 1,708.00 | 1,723.00 | 1,723.00 | 10,000 |
| 09 may 2024 | 1,689.00 | 1,728.00 | 1,689.00 | 1,705.00 | 1,705.00 | 10,200 |
| 08 may 2024 | 1,690.00 | 1,695.00 | 1,648.00 | 1,672.00 | 1,672.00 | 11,400 |
| 07 may 2024 | 1,700.00 | 1,715.00 | 1,667.00 | 1,681.00 | 1,681.00 | 28,000 |
| 02 may 2024 | 1,663.00 | 1,745.00 | 1,663.00 | 1,680.00 | 1,680.00 | 22,500 |
| 01 may 2024 | 1,669.00 | 1,708.00 | 1,650.00 | 1,688.00 | 1,688.00 | 55,700 |
| 30 abr 2024 | 1,661.00 | 1,706.00 | 1,661.00 | 1,667.00 | 1,667.00 | 18,500 |
| 26 abr 2024 | 1,678.00 | 1,704.00 | 1,660.00 | 1,660.00 | 1,660.00 | 17,000 |
| 25 abr 2024 | 1,729.00 | 1,729.00 | 1,718.00 | 1,729.00 | 1,729.00 | 4,400 |
| 24 abr 2024 | 1,713.00 | 1,729.00 | 1,713.00 | 1,729.00 | 1,729.00 | 2,000 |
| 23 abr 2024 | 1,700.00 | 1,713.00 | 1,700.00 | 1,713.00 | 1,713.00 | 2,800 |
| 22 abr 2024 | 1,713.00 | 1,713.00 | 1,685.00 | 1,693.00 | 1,693.00 | 4,900 |
| 19 abr 2024 | 1,730.00 | 1,733.00 | 1,702.00 | 1,706.00 | 1,706.00 | 6,000 |
| 18 abr 2024 | 1,725.00 | 1,736.00 | 1,719.00 | 1,726.00 | 1,726.00 | 1,600 |
| 17 abr 2024 | 1,725.00 | 1,727.00 | 1,714.00 | 1,727.00 | 1,727.00 | 1,700 |
| 16 abr 2024 | 1,720.00 | 1,745.00 | 1,713.00 | 1,713.00 | 1,713.00 | 2,800 |
| 15 abr 2024 | 1,745.00 | 1,745.00 | 1,711.00 | 1,715.00 | 1,715.00 | 3,100 |
| 12 abr 2024 | 1,723.00 | 1,732.00 | 1,707.00 | 1,729.00 | 1,729.00 | 1,800 |
| 11 abr 2024 | 1,738.00 | 1,738.00 | 1,707.00 | 1,712.00 | 1,712.00 | 7,500 |
| 10 abr 2024 | 1,711.00 | 1,742.00 | 1,705.00 | 1,712.00 | 1,712.00 | 10,800 |
| 09 abr 2024 | 1,732.00 | 1,736.00 | 1,710.00 | 1,710.00 | 1,710.00 | 5,400 |
| 08 abr 2024 | 1,758.00 | 1,758.00 | 1,706.00 | 1,727.00 | 1,727.00 | 7,500 |
| 05 abr 2024 | 1,729.00 | 1,748.00 | 1,703.00 | 1,734.00 | 1,734.00 | 5,200 |
| 04 abr 2024 | 1,785.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | 12,300 |
| 03 abr 2024 | 1,811.00 | 1,825.00 | 1,777.00 | 1,783.00 | 1,783.00 | 7,700 |
| 02 abr 2024 | 1,861.00 | 1,882.00 | 1,805.00 | 1,831.00 | 1,831.00 | 6,800 |
| 01 abr 2024 | 1,875.00 | 1,880.00 | 1,849.00 | 1,863.00 | 1,863.00 | 7,000 |
| 29 mar 2024 | 1,859.00 | 1,899.00 | 1,859.00 | 1,887.00 | 1,887.00 | 2,900 |
| 28 mar 2024 | 1,878.00 | 1,901.00 | 1,845.00 | 1,856.00 | 1,856.00 | 4,300 |
| 28 mar 2024 | 29 Dividendo | |||||
| 27 mar 2024 | 1,886.00 | 1,916.00 | 1,876.00 | 1,905.00 | 1,876.00 | 3,400 |
| 26 mar 2024 | 1,897.00 | 1,924.00 | 1,850.00 | 1,892.00 | 1,863.20 | 2,900 |
| 25 mar 2024 | 1,916.00 | 1,944.00 | 1,882.00 | 1,900.00 | 1,871.08 | 2,900 |
| 22 mar 2024 | 1,920.00 | 1,937.00 | 1,897.00 | 1,916.00 | 1,886.83 | 15,300 |
| 21 mar 2024 | 1,920.00 | 1,950.00 | 1,912.00 | 1,934.00 | 1,904.56 | 13,100 |
| 19 mar 2024 | 1,929.00 | 1,950.00 | 1,920.00 | 1,935.00 | 1,905.54 | 6,000 |
| 18 mar 2024 | 1,920.00 | 1,935.00 | 1,896.00 | 1,896.00 | 1,867.14 | 8,200 |
| 15 mar 2024 | 1,915.00 | 1,927.00 | 1,891.00 | 1,913.00 | 1,883.88 | 6,100 |
| 14 mar 2024 | 1,913.00 | 1,924.00 | 1,870.00 | 1,915.00 | 1,885.85 | 31,900 |
| 13 mar 2024 | 1,899.00 | 1,899.00 | 1,844.00 | 1,882.00 | 1,853.35 | 8,200 |
| 12 mar 2024 | 1,866.00 | 1,869.00 | 1,840.00 | 1,859.00 | 1,830.70 | 2,300 |
| 11 mar 2024 | 1,900.00 | 1,912.00 | 1,860.00 | 1,869.00 | 1,840.55 | 5,500 |
| 08 mar 2024 | 1,873.00 | 1,918.00 | 1,861.00 | 1,918.00 | 1,888.80 | 6,700 |
| 07 mar 2024 | 1,876.00 | 1,898.00 | 1,867.00 | 1,872.00 | 1,843.50 | 7,900 |
| 06 mar 2024 | 1,900.00 | 1,938.00 | 1,859.00 | 1,904.00 | 1,875.02 | 26,100 |
| 05 mar 2024 | 1,870.00 | 1,911.00 | 1,870.00 | 1,905.00 | 1,876.00 | 6,000 |
| 04 mar 2024 | 1,921.00 | 1,922.00 | 1,832.00 | 1,861.00 | 1,832.67 | 27,300 |
| 01 mar 2024 | 1,874.00 | 1,917.00 | 1,870.00 | 1,906.00 | 1,876.98 | 16,800 |
| 29 feb 2024 | 1,830.00 | 1,885.00 | 1,802.00 | 1,870.00 | 1,841.53 | 25,000 |
| 28 feb 2024 | 1,835.00 | 1,859.00 | 1,802.00 | 1,806.00 | 1,778.51 | 7,400 |
| 27 feb 2024 | 1,807.00 | 1,858.00 | 1,807.00 | 1,831.00 | 1,803.13 | 10,800 |
| 26 feb 2024 | 1,777.00 | 1,823.00 | 1,777.00 | 1,807.00 | 1,779.49 | 29,800 |
| 22 feb 2024 | 1,819.00 | 1,819.00 | 1,761.00 | 1,774.00 | 1,746.99 | 17,100 |
| 21 feb 2024 | 1,817.00 | 1,829.00 | 1,791.00 | 1,809.00 | 1,781.46 | 14,500 |
| 20 feb 2024 | 1,823.00 | 1,849.00 | 1,807.00 | 1,817.00 | 1,789.34 | 13,400 |
| 19 feb 2024 | 1,873.00 | 1,887.00 | 1,818.00 | 1,828.00 | 1,800.17 | 15,500 |
| 16 feb 2024 | 1,847.00 | 1,874.00 | 1,833.00 | 1,873.00 | 1,844.49 | 12,000 |
| 15 feb 2024 | 1,878.00 | 1,907.00 | 1,803.00 | 1,838.00 | 1,810.02 | 23,700 |
| 14 feb 2024 | 1,930.00 | 2,037.00 | 1,874.00 | 1,887.00 | 1,858.27 | 96,200 |
| 13 feb 2024 | 1,983.00 | 2,027.00 | 1,962.00 | 1,970.00 | 1,940.01 | 14,300 |
| 09 feb 2024 | 2,026.00 | 2,026.00 | 1,983.00 | 1,991.00 | 1,960.69 | 7,400 |
| 08 feb 2024 | 2,035.00 | 2,048.00 | 2,000.00 | 2,029.00 | 1,998.11 | 9,400 |
| 07 feb 2024 | 1,980.00 | 2,040.00 | 1,964.00 | 2,015.00 | 1,984.33 | 20,000 |
| 06 feb 2024 | 1,986.00 | 2,014.00 | 1,962.00 | 1,964.00 | 1,934.10 | 6,200 |
| 05 feb 2024 | 2,041.00 | 2,041.00 | 1,974.00 | 1,986.00 | 1,955.77 | 14,500 |
| *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.