Acom Co., Ltd. (8572.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 409.00 | 409.20 | 403.00 | 409.00 | 409.00 | 1,053,900 |
| 27 jun 2024 | 407.80 | 408.90 | 403.90 | 408.90 | 408.90 | 865,000 |
| 26 jun 2024 | 409.00 | 409.00 | 404.60 | 408.30 | 408.30 | 1,160,200 |
| 25 jun 2024 | 408.00 | 409.90 | 404.40 | 408.90 | 408.90 | 1,676,000 |
| 24 jun 2024 | 400.80 | 408.20 | 397.40 | 407.50 | 407.50 | 2,404,400 |
| 21 jun 2024 | 399.20 | 402.80 | 397.10 | 401.40 | 401.40 | 2,054,400 |
| 20 jun 2024 | 393.50 | 397.70 | 392.00 | 397.70 | 397.70 | 1,742,100 |
| 19 jun 2024 | 391.10 | 393.80 | 388.70 | 390.60 | 390.60 | 1,185,400 |
| 18 jun 2024 | 385.00 | 394.90 | 384.30 | 390.20 | 390.20 | 1,800,000 |
| 17 jun 2024 | 383.40 | 383.40 | 378.70 | 379.00 | 379.00 | 1,165,100 |
| 14 jun 2024 | 380.60 | 384.60 | 379.30 | 384.60 | 384.60 | 1,393,400 |
| 13 jun 2024 | 388.50 | 389.20 | 380.20 | 380.40 | 380.40 | 1,061,600 |
| 12 jun 2024 | 388.90 | 389.40 | 384.40 | 387.40 | 387.40 | 1,055,400 |
| 11 jun 2024 | 387.00 | 393.50 | 387.00 | 390.00 | 390.00 | 1,177,600 |
| 10 jun 2024 | 377.10 | 388.50 | 376.90 | 385.20 | 385.20 | 1,792,200 |
| 07 jun 2024 | 387.30 | 388.50 | 383.60 | 385.10 | 385.10 | 722,700 |
| 06 jun 2024 | 390.30 | 392.50 | 386.70 | 387.30 | 387.30 | 962,900 |
| 05 jun 2024 | 388.50 | 388.50 | 382.70 | 386.80 | 386.80 | 1,247,500 |
| 04 jun 2024 | 393.00 | 395.20 | 389.20 | 389.30 | 389.30 | 1,755,400 |
| 03 jun 2024 | 400.00 | 402.00 | 391.00 | 395.30 | 395.30 | 1,595,200 |
| 31 may 2024 | 396.40 | 403.00 | 396.00 | 402.30 | 402.30 | 1,756,000 |
| 30 may 2024 | 388.40 | 398.60 | 388.00 | 397.10 | 397.10 | 724,900 |
| 29 may 2024 | 397.00 | 400.70 | 395.90 | 396.40 | 396.40 | 674,900 |
| 28 may 2024 | 401.50 | 402.90 | 398.10 | 399.80 | 399.80 | 838,000 |
| 27 may 2024 | 397.00 | 400.90 | 395.50 | 400.90 | 400.90 | 1,135,800 |
| 24 may 2024 | 389.50 | 398.20 | 387.80 | 395.00 | 395.00 | 1,352,500 |
| 23 may 2024 | 389.50 | 392.40 | 385.10 | 392.40 | 392.40 | 728,400 |
| 22 may 2024 | 387.00 | 391.00 | 385.30 | 387.70 | 387.70 | 1,096,000 |
| 21 may 2024 | 397.10 | 397.70 | 389.00 | 389.00 | 389.00 | 1,358,600 |
| 20 may 2024 | 394.70 | 402.20 | 394.50 | 398.50 | 398.50 | 914,000 |
| 17 may 2024 | 395.30 | 396.70 | 389.80 | 394.50 | 394.50 | 749,600 |
| 16 may 2024 | 403.90 | 404.60 | 390.50 | 395.40 | 395.40 | 1,770,800 |
| 15 may 2024 | 413.90 | 414.40 | 403.90 | 403.90 | 403.90 | 942,500 |
| 14 may 2024 | 410.60 | 421.20 | 408.30 | 412.00 | 412.00 | 1,817,700 |
| 13 may 2024 | 407.10 | 408.70 | 400.40 | 404.00 | 404.00 | 1,202,200 |
| 10 may 2024 | 409.30 | 417.00 | 399.30 | 406.00 | 406.00 | 2,401,500 |
| 09 may 2024 | 406.90 | 412.30 | 406.30 | 408.00 | 408.00 | 1,327,700 |
| 08 may 2024 | 405.20 | 408.50 | 403.20 | 405.30 | 405.30 | 670,900 |
| 07 may 2024 | 407.10 | 409.40 | 401.30 | 408.30 | 408.30 | 959,600 |
| 02 may 2024 | 400.80 | 405.30 | 400.30 | 404.10 | 404.10 | 798,100 |
| 01 may 2024 | 404.50 | 405.30 | 401.10 | 402.30 | 402.30 | 748,300 |
| 30 abr 2024 | 402.00 | 408.00 | 400.00 | 408.00 | 408.00 | 1,161,000 |
| 26 abr 2024 | 394.10 | 402.50 | 392.40 | 401.80 | 401.80 | 1,330,700 |
| 25 abr 2024 | 398.20 | 398.90 | 393.10 | 394.00 | 394.00 | 754,400 |
| 24 abr 2024 | 395.50 | 402.30 | 394.20 | 401.30 | 401.30 | 871,600 |
| 23 abr 2024 | 394.60 | 397.40 | 392.80 | 394.80 | 394.80 | 604,500 |
| 22 abr 2024 | 398.00 | 399.20 | 393.30 | 394.20 | 394.20 | 784,800 |
| 19 abr 2024 | 399.10 | 399.90 | 387.50 | 391.90 | 391.90 | 1,335,500 |
| 18 abr 2024 | 395.00 | 400.90 | 393.20 | 399.10 | 399.10 | 745,800 |
| 17 abr 2024 | 402.50 | 403.10 | 395.30 | 395.80 | 395.80 | 1,307,800 |
| 16 abr 2024 | 412.00 | 413.60 | 400.80 | 402.40 | 402.40 | 1,687,300 |
| 15 abr 2024 | 412.00 | 416.50 | 405.00 | 416.50 | 416.50 | 1,309,700 |
| 12 abr 2024 | 410.40 | 417.20 | 406.20 | 416.10 | 416.10 | 1,497,100 |
| 11 abr 2024 | 405.90 | 410.00 | 400.30 | 408.40 | 408.40 | 1,421,300 |
| 10 abr 2024 | 415.70 | 416.50 | 407.10 | 410.50 | 410.50 | 1,363,500 |
| 09 abr 2024 | 402.10 | 417.20 | 401.90 | 416.10 | 416.10 | 2,380,100 |
| 08 abr 2024 | 401.40 | 402.40 | 398.40 | 401.00 | 401.00 | 1,132,200 |
| 05 abr 2024 | 395.00 | 398.50 | 391.50 | 397.00 | 397.00 | 1,370,000 |
| 04 abr 2024 | 394.50 | 401.90 | 393.30 | 399.40 | 399.40 | 1,507,100 |
| 03 abr 2024 | 390.00 | 393.50 | 387.60 | 392.10 | 392.10 | 1,230,200 |
| 02 abr 2024 | 396.50 | 396.60 | 387.50 | 390.50 | 390.50 | 1,170,800 |
| 01 abr 2024 | 405.70 | 405.70 | 393.10 | 393.80 | 393.80 | 1,071,000 |
| 29 mar 2024 | 400.10 | 405.60 | 398.10 | 402.60 | 402.60 | 714,000 |
| 28 mar 2024 | 401.80 | 403.30 | 394.60 | 401.60 | 401.60 | 1,745,200 |
| 28 mar 2024 | 6 Dividendo | |||||
| 27 mar 2024 | 402.00 | 409.90 | 401.40 | 408.40 | 402.40 | 1,756,900 |
| 26 mar 2024 | 399.40 | 401.80 | 397.20 | 399.90 | 394.02 | 640,000 |
| 25 mar 2024 | 407.20 | 407.20 | 399.10 | 399.30 | 393.43 | 1,080,000 |
| 22 mar 2024 | 404.30 | 405.80 | 399.90 | 405.10 | 399.15 | 970,900 |
| 21 mar 2024 | 404.60 | 407.20 | 399.40 | 402.00 | 396.09 | 1,750,600 |
| 19 mar 2024 | 391.00 | 402.60 | 390.00 | 397.60 | 391.76 | 1,841,000 |
| 18 mar 2024 | 394.80 | 398.00 | 389.10 | 392.30 | 386.54 | 1,339,900 |
| 15 mar 2024 | 388.70 | 393.30 | 386.70 | 393.30 | 387.52 | 1,607,200 |
| 14 mar 2024 | 386.00 | 389.10 | 384.10 | 388.80 | 383.09 | 1,274,600 |
| 13 mar 2024 | 392.90 | 393.40 | 385.10 | 386.70 | 381.02 | 1,493,900 |
| 12 mar 2024 | 383.70 | 392.40 | 382.40 | 391.60 | 385.85 | 1,273,500 |
| 11 mar 2024 | 388.30 | 391.80 | 382.50 | 387.00 | 381.31 | 1,636,400 |
| 08 mar 2024 | 388.00 | 393.70 | 383.60 | 392.10 | 386.34 | 1,261,900 |
| 07 mar 2024 | 388.30 | 392.80 | 387.10 | 389.70 | 383.97 | 1,620,800 |
| 06 mar 2024 | 393.10 | 396.00 | 380.50 | 385.20 | 379.54 | 2,502,500 |
| 05 mar 2024 | 373.20 | 392.50 | 371.60 | 389.90 | 384.17 | 3,172,900 |
| 04 mar 2024 | 374.00 | 375.50 | 367.60 | 372.90 | 367.42 | 2,188,700 |
| 01 mar 2024 | 373.20 | 377.80 | 373.20 | 373.50 | 368.01 | 1,423,400 |
| 29 feb 2024 | 379.90 | 388.00 | 372.30 | 372.30 | 366.83 | 14,386,300 |
| 28 feb 2024 | 380.00 | 384.50 | 376.60 | 377.00 | 371.46 | 2,187,800 |
| 27 feb 2024 | 386.00 | 387.00 | 378.60 | 379.20 | 373.63 | 2,616,600 |
| 26 feb 2024 | 389.70 | 394.50 | 384.60 | 385.50 | 379.84 | 1,508,000 |
| 22 feb 2024 | 392.60 | 394.90 | 384.30 | 384.30 | 378.65 | 1,853,300 |
| 21 feb 2024 | 400.00 | 400.60 | 388.10 | 388.50 | 382.79 | 1,945,000 |
| 20 feb 2024 | 405.80 | 406.00 | 397.50 | 397.50 | 391.66 | 2,496,500 |
| 19 feb 2024 | 398.00 | 406.40 | 397.00 | 404.30 | 398.36 | 2,588,100 |
| 16 feb 2024 | 392.00 | 398.20 | 389.00 | 391.60 | 385.85 | 2,341,500 |
| 15 feb 2024 | 397.30 | 400.00 | 384.50 | 386.00 | 380.33 | 3,089,500 |
| 14 feb 2024 | 385.90 | 396.00 | 384.00 | 395.10 | 389.30 | 3,313,900 |
| 13 feb 2024 | 378.80 | 390.40 | 376.30 | 386.40 | 380.72 | 3,878,900 |
| 09 feb 2024 | 370.00 | 376.90 | 366.80 | 376.70 | 371.17 | 2,461,900 |
| 08 feb 2024 | 365.00 | 372.50 | 362.00 | 370.30 | 364.86 | 2,515,000 |
| 07 feb 2024 | 372.00 | 372.00 | 358.50 | 362.80 | 357.47 | 3,966,800 |
| 06 feb 2024 | 380.10 | 380.10 | 375.80 | 377.00 | 371.46 | 1,192,200 |
| 05 feb 2024 | 382.10 | 382.20 | 376.70 | 380.50 | 374.91 | 1,566,000 |
| *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.