Yaoko Co.,Ltd. (8279.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 9,400.00 | 9,490.00 | 9,375.00 | 9,440.00 | 9,440.00 | 51,500 |
| 03 jul 2024 | 9,258.00 | 9,465.00 | 9,221.00 | 9,449.00 | 9,449.00 | 89,000 |
| 02 jul 2024 | 9,460.00 | 9,513.00 | 9,252.00 | 9,408.00 | 9,408.00 | 88,000 |
| 01 jul 2024 | 9,727.00 | 9,727.00 | 9,432.00 | 9,474.00 | 9,474.00 | 68,900 |
| 28 jun 2024 | 9,900.00 | 9,900.00 | 9,687.00 | 9,742.00 | 9,742.00 | 70,100 |
| 27 jun 2024 | 9,711.00 | 9,826.00 | 9,644.00 | 9,809.00 | 9,809.00 | 53,100 |
| 26 jun 2024 | 9,600.00 | 9,738.00 | 9,575.00 | 9,735.00 | 9,735.00 | 77,900 |
| 25 jun 2024 | 9,524.00 | 9,690.00 | 9,524.00 | 9,634.00 | 9,634.00 | 64,700 |
| 24 jun 2024 | 9,450.00 | 9,697.00 | 9,412.00 | 9,644.00 | 9,644.00 | 68,400 |
| 21 jun 2024 | 9,523.00 | 9,631.00 | 9,411.00 | 9,411.00 | 9,411.00 | 249,300 |
| 20 jun 2024 | 9,438.00 | 9,501.00 | 9,325.00 | 9,496.00 | 9,496.00 | 58,100 |
| 19 jun 2024 | 9,403.00 | 9,590.00 | 9,251.00 | 9,438.00 | 9,438.00 | 104,500 |
| 18 jun 2024 | 9,691.00 | 9,764.00 | 9,416.00 | 9,496.00 | 9,496.00 | 80,500 |
| 17 jun 2024 | 9,500.00 | 9,793.00 | 9,500.00 | 9,765.00 | 9,765.00 | 120,500 |
| 14 jun 2024 | 9,100.00 | 9,438.00 | 9,094.00 | 9,438.00 | 9,438.00 | 120,800 |
| 13 jun 2024 | 9,206.00 | 9,247.00 | 9,050.00 | 9,085.00 | 9,085.00 | 41,100 |
| 12 jun 2024 | 9,200.00 | 9,237.00 | 9,103.00 | 9,206.00 | 9,206.00 | 38,000 |
| 11 jun 2024 | 9,248.00 | 9,286.00 | 9,150.00 | 9,151.00 | 9,151.00 | 53,400 |
| 10 jun 2024 | 9,034.00 | 9,210.00 | 8,984.00 | 9,210.00 | 9,210.00 | 43,300 |
| 07 jun 2024 | 8,996.00 | 9,109.00 | 8,950.00 | 9,096.00 | 9,096.00 | 50,900 |
| 06 jun 2024 | 9,080.00 | 9,080.00 | 8,911.00 | 8,992.00 | 8,992.00 | 54,600 |
| 05 jun 2024 | 8,651.00 | 9,080.00 | 8,650.00 | 9,080.00 | 9,080.00 | 94,100 |
| 04 jun 2024 | 9,073.00 | 9,073.00 | 8,616.00 | 8,729.00 | 8,729.00 | 134,100 |
| 03 jun 2024 | 9,316.00 | 9,316.00 | 9,090.00 | 9,171.00 | 9,171.00 | 33,800 |
| 31 may 2024 | 9,226.00 | 9,300.00 | 9,121.00 | 9,269.00 | 9,269.00 | 73,100 |
| 30 may 2024 | 8,994.00 | 9,120.00 | 8,968.00 | 9,118.00 | 9,118.00 | 40,500 |
| 29 may 2024 | 8,962.00 | 9,060.00 | 8,837.00 | 8,994.00 | 8,994.00 | 53,500 |
| 28 may 2024 | 9,100.00 | 9,145.00 | 8,950.00 | 8,962.00 | 8,962.00 | 66,500 |
| 27 may 2024 | 8,940.00 | 9,061.00 | 8,842.00 | 9,046.00 | 9,046.00 | 57,800 |
| 24 may 2024 | 8,700.00 | 8,958.00 | 8,700.00 | 8,940.00 | 8,940.00 | 62,100 |
| 23 may 2024 | 8,622.00 | 8,771.00 | 8,620.00 | 8,746.00 | 8,746.00 | 33,900 |
| 22 may 2024 | 8,752.00 | 8,866.00 | 8,610.00 | 8,664.00 | 8,664.00 | 57,700 |
| 21 may 2024 | 8,810.00 | 9,038.00 | 8,765.00 | 8,828.00 | 8,828.00 | 66,500 |
| 20 may 2024 | 8,678.00 | 8,822.00 | 8,673.00 | 8,810.00 | 8,810.00 | 90,600 |
| 17 may 2024 | 8,483.00 | 8,599.00 | 8,443.00 | 8,592.00 | 8,592.00 | 40,500 |
| 16 may 2024 | 8,335.00 | 8,486.00 | 8,333.00 | 8,420.00 | 8,420.00 | 48,800 |
| 15 may 2024 | 8,429.00 | 8,429.00 | 8,250.00 | 8,291.00 | 8,291.00 | 48,000 |
| 14 may 2024 | 8,165.00 | 8,460.00 | 8,050.00 | 8,322.00 | 8,322.00 | 114,400 |
| 13 may 2024 | 8,566.00 | 8,650.00 | 8,501.00 | 8,553.00 | 8,553.00 | 56,900 |
| 10 may 2024 | 8,500.00 | 8,587.00 | 8,466.00 | 8,516.00 | 8,516.00 | 53,900 |
| 09 may 2024 | 8,452.00 | 8,533.00 | 8,411.00 | 8,496.00 | 8,496.00 | 41,900 |
| 08 may 2024 | 8,419.00 | 8,444.00 | 8,345.00 | 8,410.00 | 8,410.00 | 39,500 |
| 07 may 2024 | 8,390.00 | 8,428.00 | 8,327.00 | 8,397.00 | 8,397.00 | 34,000 |
| 02 may 2024 | 8,367.00 | 8,421.00 | 8,366.00 | 8,386.00 | 8,386.00 | 21,200 |
| 01 may 2024 | 8,500.00 | 8,500.00 | 8,305.00 | 8,356.00 | 8,356.00 | 30,200 |
| 30 abr 2024 | 8,545.00 | 8,565.00 | 8,438.00 | 8,542.00 | 8,542.00 | 53,100 |
| 26 abr 2024 | 8,323.00 | 8,449.00 | 8,236.00 | 8,438.00 | 8,438.00 | 50,500 |
| 25 abr 2024 | 8,511.00 | 8,511.00 | 8,350.00 | 8,350.00 | 8,350.00 | 28,000 |
| 24 abr 2024 | 8,550.00 | 8,583.00 | 8,488.00 | 8,523.00 | 8,523.00 | 40,600 |
| 23 abr 2024 | 8,410.00 | 8,500.00 | 8,332.00 | 8,467.00 | 8,467.00 | 64,700 |
| 22 abr 2024 | 8,589.00 | 8,640.00 | 8,350.00 | 8,398.00 | 8,398.00 | 61,400 |
| 19 abr 2024 | 8,819.00 | 8,819.00 | 8,413.00 | 8,459.00 | 8,459.00 | 79,100 |
| 18 abr 2024 | 8,794.00 | 8,930.00 | 8,791.00 | 8,850.00 | 8,850.00 | 64,600 |
| 17 abr 2024 | 8,793.00 | 8,835.00 | 8,660.00 | 8,791.00 | 8,791.00 | 78,900 |
| 16 abr 2024 | 8,858.00 | 8,886.00 | 8,671.00 | 8,738.00 | 8,738.00 | 63,000 |
| 15 abr 2024 | 8,910.00 | 8,998.00 | 8,846.00 | 8,936.00 | 8,936.00 | 41,100 |
| 12 abr 2024 | 8,861.00 | 8,971.00 | 8,861.00 | 8,955.00 | 8,955.00 | 55,700 |
| 11 abr 2024 | 8,901.00 | 8,901.00 | 8,770.00 | 8,861.00 | 8,861.00 | 54,300 |
| 10 abr 2024 | 9,000.00 | 9,034.00 | 8,941.00 | 8,941.00 | 8,941.00 | 45,900 |
| 09 abr 2024 | 8,900.00 | 8,970.00 | 8,872.00 | 8,957.00 | 8,957.00 | 38,000 |
| 08 abr 2024 | 8,774.00 | 8,913.00 | 8,772.00 | 8,872.00 | 8,872.00 | 50,600 |
| 05 abr 2024 | 8,741.00 | 8,827.00 | 8,700.00 | 8,764.00 | 8,764.00 | 55,200 |
| 04 abr 2024 | 8,885.00 | 8,885.00 | 8,765.00 | 8,773.00 | 8,773.00 | 51,600 |
| 03 abr 2024 | 8,919.00 | 8,960.00 | 8,801.00 | 8,885.00 | 8,885.00 | 54,400 |
| 02 abr 2024 | 9,034.00 | 9,067.00 | 8,888.00 | 8,927.00 | 8,927.00 | 52,600 |
| 01 abr 2024 | 9,145.00 | 9,181.00 | 9,044.00 | 9,075.00 | 9,075.00 | 37,900 |
| 29 mar 2024 | 9,124.00 | 9,183.00 | 9,055.00 | 9,115.00 | 9,115.00 | 16,600 |
| 28 mar 2024 | 9,240.00 | 9,259.00 | 9,034.00 | 9,089.00 | 9,089.00 | 84,400 |
| 28 mar 2024 | 67.5 Dividendo | |||||
| 27 mar 2024 | 9,338.00 | 9,344.00 | 9,231.00 | 9,297.00 | 9,229.50 | 95,000 |
| 26 mar 2024 | 9,420.00 | 9,420.00 | 9,201.00 | 9,322.00 | 9,254.32 | 62,100 |
| 25 mar 2024 | 9,454.00 | 9,498.00 | 9,424.00 | 9,445.00 | 9,376.43 | 43,100 |
| 22 mar 2024 | 9,384.00 | 9,500.00 | 9,285.00 | 9,474.00 | 9,405.21 | 52,100 |
| 21 mar 2024 | 9,514.00 | 9,611.00 | 9,342.00 | 9,410.00 | 9,341.68 | 80,600 |
| 19 mar 2024 | 9,367.00 | 9,488.00 | 9,344.00 | 9,478.00 | 9,409.19 | 101,100 |
| 18 mar 2024 | 9,260.00 | 9,323.00 | 9,243.00 | 9,290.00 | 9,222.55 | 73,500 |
| 15 mar 2024 | 9,256.00 | 9,306.00 | 9,180.00 | 9,225.00 | 9,158.02 | 101,200 |
| 14 mar 2024 | 9,136.00 | 9,278.00 | 9,100.00 | 9,278.00 | 9,210.64 | 59,600 |
| 13 mar 2024 | 9,060.00 | 9,136.00 | 9,010.00 | 9,077.00 | 9,011.10 | 69,300 |
| 12 mar 2024 | 8,960.00 | 9,062.00 | 8,891.00 | 9,062.00 | 8,996.21 | 50,600 |
| 11 mar 2024 | 8,945.00 | 8,981.00 | 8,865.00 | 8,948.00 | 8,883.03 | 64,400 |
| 08 mar 2024 | 8,878.00 | 8,953.00 | 8,800.00 | 8,922.00 | 8,857.22 | 71,200 |
| 07 mar 2024 | 8,646.00 | 8,883.00 | 8,607.00 | 8,883.00 | 8,818.51 | 69,900 |
| 06 mar 2024 | 8,492.00 | 8,631.00 | 8,492.00 | 8,605.00 | 8,542.52 | 63,300 |
| 05 mar 2024 | 8,394.00 | 8,514.00 | 8,380.00 | 8,444.00 | 8,382.69 | 62,000 |
| 04 mar 2024 | 8,556.00 | 8,611.00 | 8,420.00 | 8,499.00 | 8,437.29 | 93,800 |
| 01 mar 2024 | 8,603.00 | 8,612.00 | 8,512.00 | 8,612.00 | 8,549.47 | 56,400 |
| 29 feb 2024 | 8,555.00 | 8,625.00 | 8,450.00 | 8,612.00 | 8,549.47 | 53,200 |
| 28 feb 2024 | 8,474.00 | 8,647.00 | 8,450.00 | 8,547.00 | 8,484.95 | 159,900 |
| 27 feb 2024 | 8,526.00 | 8,570.00 | 8,441.00 | 8,474.00 | 8,412.48 | 74,000 |
| 26 feb 2024 | 8,461.00 | 8,562.00 | 8,461.00 | 8,526.00 | 8,464.10 | 51,000 |
| 22 feb 2024 | 8,388.00 | 8,494.00 | 8,386.00 | 8,460.00 | 8,398.58 | 56,100 |
| 21 feb 2024 | 8,399.00 | 8,456.00 | 8,214.00 | 8,449.00 | 8,387.66 | 102,500 |
| 20 feb 2024 | 8,196.00 | 8,260.00 | 8,139.00 | 8,260.00 | 8,200.03 | 51,700 |
| 19 feb 2024 | 8,164.00 | 8,230.00 | 8,105.00 | 8,145.00 | 8,085.86 | 54,000 |
| 16 feb 2024 | 8,029.00 | 8,210.00 | 8,029.00 | 8,146.00 | 8,086.86 | 57,200 |
| 15 feb 2024 | 8,139.00 | 8,157.00 | 8,020.00 | 8,038.00 | 7,979.64 | 74,100 |
| 14 feb 2024 | 8,300.00 | 8,429.00 | 8,045.00 | 8,142.00 | 8,082.89 | 98,900 |
| 13 feb 2024 | 8,498.00 | 8,498.00 | 8,385.00 | 8,414.00 | 8,352.91 | 62,000 |
| 09 feb 2024 | 8,360.00 | 8,495.00 | 8,355.00 | 8,435.00 | 8,373.76 | 53,100 |
| *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.