U.S. markets closed

Aeon Co., Ltd. (8267.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,417.00-53.00 (-1.53%)
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20243,462.003,467.003,413.003,417.003,417.001,537,000
26 jun 20243,482.003,488.003,448.003,470.003,470.001,921,000
25 jun 20243,437.003,476.003,430.003,466.003,466.001,410,700
24 jun 20243,418.003,441.003,400.003,408.003,408.001,307,500
21 jun 20243,417.003,447.003,402.003,406.003,406.001,608,500
20 jun 20243,428.003,453.003,386.003,407.003,407.001,370,300
19 jun 20243,451.003,451.003,401.003,428.003,428.001,045,200
18 jun 20243,449.003,455.003,418.003,451.003,451.001,091,300
17 jun 20243,433.003,439.003,393.003,424.003,424.001,267,000
14 jun 20243,435.003,459.003,419.003,439.003,439.002,218,400
13 jun 20243,468.003,476.003,436.003,437.003,437.001,046,600
12 jun 20243,501.003,509.003,461.003,476.003,476.001,072,600
11 jun 20243,535.003,555.003,505.003,517.003,517.001,151,500
10 jun 20243,522.003,547.003,507.003,535.003,535.00982,100
07 jun 20243,506.003,522.003,474.003,522.003,522.001,260,200
06 jun 20243,556.003,558.003,486.003,504.003,504.001,690,200
05 jun 20243,448.003,512.003,431.003,510.003,510.002,128,900
04 jun 20243,415.003,447.003,393.003,447.003,447.001,591,500
03 jun 20243,396.003,415.003,380.003,413.003,413.001,407,000
31 may 20243,348.003,387.003,333.003,387.003,387.005,073,200
30 may 20243,280.003,330.003,260.003,330.003,330.001,733,700
29 may 20243,324.003,335.003,287.003,287.003,287.001,278,800
28 may 20243,353.003,355.003,316.003,320.003,320.00998,900
27 may 20243,329.003,351.003,311.003,351.003,351.00937,100
24 may 20243,301.003,333.003,291.003,322.003,322.001,035,200
23 may 20243,311.003,335.003,300.003,333.003,333.001,000,400
22 may 20243,271.003,344.003,257.003,336.003,336.001,929,200
21 may 20243,338.003,346.003,261.003,274.003,274.001,653,900
20 may 20243,316.003,354.003,310.003,323.003,323.001,221,400
17 may 20243,282.003,316.003,282.003,304.003,304.00794,600
16 may 20243,285.003,300.003,250.003,291.003,291.001,249,600
15 may 20243,311.003,319.003,270.003,273.003,273.001,338,300
14 may 20243,296.003,326.003,295.003,321.003,321.001,142,000
13 may 20243,337.003,340.003,291.003,303.003,303.001,112,100
10 may 20243,300.003,346.003,282.003,336.003,336.001,702,900
09 may 20243,269.003,292.003,255.003,279.003,279.001,247,800
08 may 20243,256.003,272.003,244.003,251.003,251.001,403,900
07 may 20243,250.003,263.003,238.003,256.003,256.001,284,900
02 may 20243,262.003,270.003,229.003,233.003,233.001,581,000
01 may 20243,293.003,296.003,267.003,268.003,268.001,222,400
30 abr 20243,299.003,310.003,285.003,302.003,302.001,783,700
26 abr 20243,280.003,308.003,271.003,288.003,288.001,492,900
25 abr 20243,306.003,320.003,289.003,292.003,292.001,595,800
24 abr 20243,327.003,349.003,304.003,324.003,324.001,841,200
23 abr 20243,338.003,356.003,322.003,330.003,330.001,254,900
22 abr 20243,264.003,338.003,256.003,322.003,322.001,971,700
19 abr 20243,256.003,263.003,186.003,231.003,231.002,655,700
18 abr 20243,242.003,292.003,238.003,273.003,273.001,524,700
17 abr 20243,250.003,286.003,225.003,225.003,225.001,969,200
16 abr 20243,301.003,312.003,260.003,262.003,262.002,201,200
15 abr 20243,300.003,346.003,288.003,331.003,331.002,112,100
12 abr 20243,353.003,382.003,304.003,312.003,312.003,202,100
11 abr 20243,555.003,556.003,345.003,348.003,348.005,798,500
10 abr 20243,508.003,516.003,485.003,485.003,485.001,740,600
09 abr 20243,478.003,515.003,471.003,506.003,506.001,310,700
08 abr 20243,490.003,512.003,466.003,477.003,477.001,556,400
05 abr 20243,446.003,483.003,418.003,460.003,460.002,031,300
04 abr 20243,462.003,499.003,446.003,466.003,466.001,884,400
03 abr 20243,450.003,469.003,426.003,457.003,457.001,706,900
02 abr 20243,529.003,530.003,441.003,456.003,456.002,571,300
01 abr 20243,600.003,608.003,534.003,535.003,535.001,250,400
29 mar 20243,599.003,633.003,590.003,598.003,598.00660,600
28 mar 20243,587.003,613.003,571.003,584.003,584.001,757,700
27 mar 20243,575.003,624.003,570.003,615.003,615.002,405,800
26 mar 20243,556.003,576.003,526.003,546.003,546.001,805,200
25 mar 20243,575.003,584.003,553.003,572.003,572.001,370,200
22 mar 20243,540.003,574.003,536.003,565.003,565.001,872,700
21 mar 20243,577.003,602.003,569.003,572.003,572.001,893,600
19 mar 20243,542.003,577.003,518.003,571.003,571.001,530,600
18 mar 20243,531.003,575.003,518.003,557.003,557.001,548,800
15 mar 20243,504.003,533.003,486.003,530.003,530.002,425,900
14 mar 20243,539.003,557.003,504.003,532.003,532.001,465,600
13 mar 20243,604.003,629.003,527.003,539.003,539.001,954,300
12 mar 20243,630.003,635.003,580.003,609.003,609.001,944,400
11 mar 20243,641.003,686.003,594.003,644.003,644.002,541,300
08 mar 20243,647.003,675.003,602.003,675.003,675.003,999,300
07 mar 20243,587.003,637.003,581.003,637.003,637.003,149,100
06 mar 20243,522.003,584.003,509.003,581.003,581.002,564,400
05 mar 20243,507.003,552.003,504.003,538.003,538.002,131,000
04 mar 20243,500.003,518.003,461.003,514.003,514.002,384,900
01 mar 20243,552.003,568.003,490.003,500.003,500.002,814,700
29 feb 20243,557.003,583.003,512.003,575.003,575.003,972,200
28 feb 20243,544.003,559.003,482.003,531.003,531.003,881,300
28 feb 202418 Dividendo
27 feb 20243,688.003,697.003,561.003,574.003,556.006,752,300
26 feb 20243,592.003,675.003,587.003,668.003,649.534,338,200
22 feb 20243,566.003,592.003,552.003,580.003,561.972,794,200
21 feb 20243,609.003,632.003,565.003,565.003,547.052,940,700
20 feb 20243,617.003,637.003,587.003,588.003,569.931,995,400
19 feb 20243,600.003,614.003,591.003,602.003,583.861,493,200
16 feb 20243,577.003,603.003,566.003,584.003,565.951,845,000
15 feb 20243,605.003,610.003,560.003,566.003,548.041,998,400
14 feb 20243,610.003,635.003,578.003,592.003,573.912,141,100
13 feb 20243,612.003,635.003,579.003,625.003,606.742,338,400
09 feb 20243,582.003,627.003,567.003,590.003,571.922,071,500
08 feb 20243,594.003,606.003,567.003,580.003,561.971,972,900
07 feb 20243,566.003,598.003,561.003,583.003,564.951,804,000
06 feb 20243,561.003,571.003,535.003,546.003,528.141,925,600
05 feb 20243,557.003,586.003,553.003,561.003,543.071,466,600
02 feb 20243,521.003,554.003,502.003,544.003,526.151,822,500
*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...