Daiwa Securities Group Inc. (8601.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1,135.00 | 1,135.00 | 1,095.00 | 1,098.00 | 1,098.00 | 6,848,100 |
| 20 may 2024 | 1,136.00 | 1,140.50 | 1,122.00 | 1,133.00 | 1,133.00 | 5,223,900 |
| 17 may 2024 | 1,112.00 | 1,129.00 | 1,100.00 | 1,129.00 | 1,129.00 | 4,427,500 |
| 16 may 2024 | 1,097.00 | 1,114.50 | 1,081.00 | 1,114.50 | 1,114.50 | 5,730,100 |
| 15 may 2024 | 1,097.50 | 1,109.50 | 1,084.00 | 1,085.00 | 1,085.00 | 7,992,000 |
| 14 may 2024 | 1,125.00 | 1,130.00 | 1,077.00 | 1,086.50 | 1,086.50 | 11,708,700 |
| 13 may 2024 | 1,150.50 | 1,166.00 | 1,149.50 | 1,166.00 | 1,166.00 | 3,271,000 |
| 10 may 2024 | 1,160.00 | 1,172.00 | 1,153.50 | 1,161.50 | 1,161.50 | 4,810,800 |
| 09 may 2024 | 1,149.00 | 1,155.00 | 1,142.50 | 1,146.00 | 1,146.00 | 3,413,800 |
| 08 may 2024 | 1,161.00 | 1,171.50 | 1,146.50 | 1,147.00 | 1,147.00 | 5,614,700 |
| 07 may 2024 | 1,151.00 | 1,162.50 | 1,147.50 | 1,161.00 | 1,161.00 | 5,731,800 |
| 02 may 2024 | 1,125.00 | 1,132.50 | 1,116.00 | 1,132.50 | 1,132.50 | 4,866,900 |
| 01 may 2024 | 1,149.50 | 1,154.50 | 1,128.50 | 1,130.50 | 1,130.50 | 7,240,200 |
| 30 abr 2024 | 1,138.00 | 1,164.50 | 1,135.50 | 1,162.00 | 1,162.00 | 10,218,700 |
| 26 abr 2024 | 1,120.00 | 1,141.00 | 1,101.00 | 1,128.50 | 1,128.50 | 7,682,200 |
| 25 abr 2024 | 1,143.00 | 1,150.50 | 1,117.00 | 1,125.00 | 1,125.00 | 5,499,500 |
| 24 abr 2024 | 1,129.00 | 1,155.50 | 1,126.00 | 1,147.50 | 1,147.50 | 6,168,100 |
| 23 abr 2024 | 1,125.00 | 1,132.50 | 1,114.00 | 1,124.00 | 1,124.00 | 3,895,900 |
| 22 abr 2024 | 1,093.00 | 1,117.50 | 1,090.00 | 1,110.00 | 1,110.00 | 5,437,800 |
| 19 abr 2024 | 1,087.50 | 1,096.00 | 1,055.50 | 1,080.50 | 1,080.50 | 6,854,500 |
| 18 abr 2024 | 1,072.00 | 1,101.00 | 1,066.50 | 1,098.00 | 1,098.00 | 4,578,100 |
| 17 abr 2024 | 1,098.00 | 1,100.50 | 1,069.00 | 1,075.00 | 1,075.00 | 4,195,300 |
| 16 abr 2024 | 1,124.00 | 1,127.50 | 1,097.00 | 1,099.50 | 1,099.50 | 5,450,400 |
| 15 abr 2024 | 1,122.00 | 1,142.00 | 1,116.00 | 1,139.50 | 1,139.50 | 4,228,200 |
| 12 abr 2024 | 1,151.00 | 1,154.00 | 1,141.00 | 1,151.00 | 1,151.00 | 3,078,200 |
| 11 abr 2024 | 1,143.00 | 1,156.00 | 1,135.00 | 1,151.50 | 1,151.50 | 2,920,100 |
| 10 abr 2024 | 1,150.00 | 1,164.00 | 1,144.00 | 1,145.50 | 1,145.50 | 4,149,300 |
| 09 abr 2024 | 1,148.00 | 1,162.00 | 1,147.50 | 1,160.50 | 1,160.50 | 4,093,000 |
| 08 abr 2024 | 1,126.00 | 1,144.50 | 1,124.00 | 1,141.50 | 1,141.50 | 4,362,200 |
| 05 abr 2024 | 1,125.00 | 1,126.00 | 1,107.00 | 1,118.50 | 1,118.50 | 5,577,000 |
| 04 abr 2024 | 1,144.50 | 1,165.00 | 1,138.00 | 1,155.00 | 1,155.00 | 5,217,700 |
| 03 abr 2024 | 1,125.00 | 1,151.00 | 1,117.50 | 1,133.00 | 1,133.00 | 5,683,000 |
| 02 abr 2024 | 1,133.50 | 1,141.00 | 1,125.00 | 1,135.00 | 1,135.00 | 4,532,200 |
| 01 abr 2024 | 1,160.00 | 1,166.50 | 1,126.50 | 1,127.50 | 1,127.50 | 4,850,300 |
| 29 mar 2024 | 1,157.00 | 1,158.50 | 1,137.00 | 1,146.50 | 1,146.50 | 2,975,200 |
| 28 mar 2024 | 1,162.50 | 1,166.50 | 1,145.00 | 1,146.00 | 1,146.00 | 6,404,500 |
| 28 mar 2024 | 25 Dividendo | |||||
| 27 mar 2024 | 1,191.00 | 1,205.00 | 1,190.00 | 1,194.00 | 1,169.00 | 5,961,300 |
| 26 mar 2024 | 1,190.00 | 1,197.00 | 1,182.00 | 1,187.00 | 1,162.15 | 4,150,700 |
| 25 mar 2024 | 1,198.50 | 1,206.50 | 1,190.00 | 1,190.50 | 1,165.57 | 4,132,400 |
| 22 mar 2024 | 1,200.00 | 1,215.00 | 1,185.50 | 1,195.00 | 1,169.98 | 6,275,700 |
| 21 mar 2024 | 1,186.00 | 1,188.50 | 1,165.00 | 1,176.00 | 1,151.38 | 6,525,800 |
| 19 mar 2024 | 1,133.00 | 1,159.50 | 1,126.50 | 1,159.50 | 1,135.22 | 6,148,800 |
| 18 mar 2024 | 1,106.50 | 1,133.00 | 1,106.50 | 1,131.50 | 1,107.81 | 5,461,200 |
| 15 mar 2024 | 1,094.00 | 1,109.00 | 1,088.50 | 1,101.00 | 1,077.95 | 6,691,000 |
| 14 mar 2024 | 1,094.50 | 1,105.00 | 1,083.00 | 1,102.00 | 1,078.93 | 6,122,300 |
| 13 mar 2024 | 1,085.00 | 1,099.50 | 1,072.00 | 1,088.50 | 1,065.71 | 6,182,000 |
| 12 mar 2024 | 1,060.00 | 1,077.50 | 1,054.00 | 1,073.50 | 1,051.02 | 5,550,400 |
| 11 mar 2024 | 1,100.00 | 1,101.50 | 1,062.50 | 1,079.00 | 1,056.41 | 8,081,100 |
| 08 mar 2024 | 1,116.00 | 1,128.00 | 1,097.50 | 1,115.50 | 1,092.14 | 7,022,800 |
| 07 mar 2024 | 1,118.00 | 1,151.00 | 1,112.50 | 1,119.00 | 1,095.57 | 8,673,600 |
| 06 mar 2024 | 1,122.50 | 1,123.50 | 1,108.50 | 1,113.00 | 1,089.70 | 6,223,400 |
| 05 mar 2024 | 1,098.50 | 1,127.50 | 1,096.00 | 1,124.00 | 1,100.47 | 6,214,300 |
| 04 mar 2024 | 1,103.00 | 1,105.50 | 1,085.50 | 1,095.00 | 1,072.07 | 6,532,000 |
| 01 mar 2024 | 1,092.50 | 1,103.00 | 1,083.50 | 1,103.00 | 1,079.91 | 9,432,300 |
| 29 feb 2024 | 1,101.50 | 1,107.50 | 1,086.50 | 1,102.00 | 1,078.93 | 8,535,100 |
| 28 feb 2024 | 1,114.00 | 1,117.00 | 1,100.00 | 1,103.50 | 1,080.39 | 4,910,900 |
| 27 feb 2024 | 1,108.00 | 1,139.00 | 1,103.00 | 1,113.00 | 1,089.70 | 6,007,000 |
| 26 feb 2024 | 1,100.00 | 1,111.50 | 1,088.00 | 1,100.50 | 1,077.46 | 6,241,100 |
| 22 feb 2024 | 1,094.00 | 1,097.00 | 1,085.50 | 1,095.00 | 1,072.07 | 5,711,400 |
| 21 feb 2024 | 1,089.00 | 1,094.00 | 1,081.00 | 1,084.50 | 1,061.79 | 4,676,200 |
| 20 feb 2024 | 1,100.00 | 1,119.00 | 1,082.00 | 1,082.50 | 1,059.83 | 5,952,800 |
| 19 feb 2024 | 1,068.00 | 1,093.50 | 1,064.50 | 1,093.50 | 1,070.60 | 5,725,600 |
| 16 feb 2024 | 1,047.50 | 1,063.00 | 1,042.50 | 1,059.50 | 1,037.32 | 6,600,200 |
| 15 feb 2024 | 1,049.50 | 1,057.00 | 1,032.00 | 1,035.50 | 1,013.82 | 5,603,300 |
| 14 feb 2024 | 1,037.00 | 1,041.00 | 1,025.50 | 1,031.50 | 1,009.90 | 5,123,600 |
| 13 feb 2024 | 1,030.00 | 1,049.00 | 1,026.00 | 1,049.00 | 1,027.04 | 7,221,400 |
| 09 feb 2024 | 1,027.50 | 1,028.00 | 1,010.50 | 1,020.50 | 999.13 | 4,930,300 |
| 08 feb 2024 | 1,014.00 | 1,028.00 | 997.00 | 1,026.00 | 1,004.52 | 8,098,300 |
| 07 feb 2024 | 1,007.00 | 1,012.00 | 994.20 | 1,007.50 | 986.40 | 6,188,400 |
| 06 feb 2024 | 1,000.00 | 1,024.50 | 995.60 | 1,015.00 | 993.75 | 6,492,300 |
| 05 feb 2024 | 1,010.00 | 1,018.00 | 999.60 | 1,011.50 | 990.32 | 6,383,900 |
| 02 feb 2024 | 1,021.00 | 1,033.50 | 1,006.50 | 1,007.00 | 985.92 | 6,668,300 |
| 01 feb 2024 | 1,040.00 | 1,074.50 | 1,013.50 | 1,018.00 | 996.69 | 12,639,800 |
| 31 ene 2024 | 1,036.00 | 1,064.00 | 1,030.50 | 1,064.00 | 1,041.72 | 8,800,700 |
| 30 ene 2024 | 1,053.00 | 1,056.50 | 1,039.50 | 1,047.00 | 1,025.08 | 5,734,900 |
| 29 ene 2024 | 1,052.00 | 1,067.00 | 1,050.00 | 1,060.50 | 1,038.30 | 7,051,100 |
| 26 ene 2024 | 1,058.50 | 1,059.50 | 1,037.00 | 1,037.00 | 1,015.29 | 6,000,600 |
| 25 ene 2024 | 1,055.00 | 1,075.50 | 1,052.50 | 1,060.50 | 1,038.30 | 8,682,900 |
| 24 ene 2024 | 1,044.50 | 1,059.50 | 1,031.00 | 1,038.00 | 1,016.27 | 7,022,400 |
| 23 ene 2024 | 1,044.00 | 1,056.50 | 1,038.00 | 1,044.50 | 1,022.63 | 5,259,200 |
| 22 ene 2024 | 1,041.00 | 1,046.00 | 1,036.00 | 1,044.00 | 1,022.14 | 6,007,800 |
| 19 ene 2024 | 1,039.50 | 1,040.00 | 1,028.00 | 1,033.50 | 1,011.86 | 5,050,800 |
| 18 ene 2024 | 1,040.00 | 1,042.50 | 1,027.00 | 1,031.00 | 1,009.41 | 4,410,600 |
| 17 ene 2024 | 1,060.00 | 1,064.00 | 1,035.00 | 1,038.50 | 1,016.76 | 6,557,100 |
| 16 ene 2024 | 1,013.00 | 1,072.00 | 1,013.00 | 1,052.00 | 1,029.97 | 6,684,400 |
| 15 ene 2024 | 1,013.00 | 1,044.00 | 1,013.00 | 1,040.50 | 1,018.71 | 1,454,100 |
| 12 ene 2024 | 1,040.00 | 1,044.00 | 1,008.50 | 1,009.50 | 988.36 | 8,390,300 |
| 11 ene 2024 | 1,015.00 | 1,036.50 | 1,014.50 | 1,033.50 | 1,011.86 | 8,398,800 |
| 10 ene 2024 | 995.80 | 1,013.50 | 992.60 | 1,005.00 | 983.96 | 5,127,700 |
| 09 ene 2024 | 1,022.00 | 1,034.50 | 1,001.00 | 1,004.00 | 982.98 | 6,536,500 |
| 05 ene 2024 | 974.10 | 1,009.00 | 970.90 | 1,005.00 | 983.96 | 8,567,300 |
| 04 ene 2024 | 948.50 | 971.00 | 936.50 | 967.10 | 946.85 | 6,125,400 |
| 29 dic 2023 | 949.10 | 959.80 | 940.30 | 949.10 | 929.23 | 3,147,500 |
| 28 dic 2023 | 936.90 | 947.20 | 936.50 | 947.20 | 927.37 | 2,201,200 |
| 27 dic 2023 | 940.00 | 952.00 | 940.00 | 948.60 | 928.74 | 3,325,300 |
| 26 dic 2023 | 940.40 | 941.30 | 932.60 | 938.80 | 919.14 | 3,194,100 |
| 25 dic 2023 | 960.00 | 960.00 | 940.60 | 942.10 | 922.37 | 2,629,700 |
| 22 dic 2023 | 952.00 | 964.00 | 949.80 | 953.00 | 933.05 | 3,767,700 |
| 21 dic 2023 | 955.00 | 957.90 | 946.50 | 946.90 | 927.07 | 4,490,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.