FIDEA Holdings Co. Ltd. (8713.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 | 1,665.00 | 1,669.00 | 1,652.00 | 1,657.00 | 1,657.00 | 37,500 |
| 27 jun 2024 | 1,649.00 | 1,664.00 | 1,649.00 | 1,661.00 | 1,661.00 | 34,800 |
| 26 jun 2024 | 1,651.00 | 1,664.00 | 1,644.00 | 1,651.00 | 1,651.00 | 77,300 |
| 25 jun 2024 | 1,618.00 | 1,652.00 | 1,618.00 | 1,641.00 | 1,641.00 | 114,800 |
| 24 jun 2024 | 1,586.00 | 1,610.00 | 1,585.00 | 1,601.00 | 1,601.00 | 60,600 |
| 21 jun 2024 | 1,618.00 | 1,628.00 | 1,567.00 | 1,582.00 | 1,582.00 | 105,900 |
| 20 jun 2024 | 1,615.00 | 1,617.00 | 1,596.00 | 1,609.00 | 1,609.00 | 52,700 |
| 19 jun 2024 | 1,600.00 | 1,625.00 | 1,600.00 | 1,609.00 | 1,609.00 | 58,700 |
| 18 jun 2024 | 1,589.00 | 1,594.00 | 1,576.00 | 1,594.00 | 1,594.00 | 41,800 |
| 17 jun 2024 | 1,577.00 | 1,581.00 | 1,555.00 | 1,574.00 | 1,574.00 | 56,900 |
| 14 jun 2024 | 1,560.00 | 1,584.00 | 1,551.00 | 1,571.00 | 1,571.00 | 78,600 |
| 13 jun 2024 | 1,589.00 | 1,589.00 | 1,561.00 | 1,563.00 | 1,563.00 | 48,700 |
| 12 jun 2024 | 1,601.00 | 1,601.00 | 1,585.00 | 1,589.00 | 1,589.00 | 46,000 |
| 11 jun 2024 | 1,616.00 | 1,626.00 | 1,605.00 | 1,605.00 | 1,605.00 | 27,600 |
| 10 jun 2024 | 1,615.00 | 1,625.00 | 1,611.00 | 1,614.00 | 1,614.00 | 33,500 |
| 07 jun 2024 | 1,610.00 | 1,625.00 | 1,594.00 | 1,605.00 | 1,605.00 | 56,700 |
| 06 jun 2024 | 1,605.00 | 1,616.00 | 1,588.00 | 1,609.00 | 1,609.00 | 39,900 |
| 05 jun 2024 | 1,633.00 | 1,633.00 | 1,604.00 | 1,609.00 | 1,609.00 | 64,600 |
| 04 jun 2024 | 1,653.00 | 1,660.00 | 1,631.00 | 1,631.00 | 1,631.00 | 67,100 |
| 03 jun 2024 | 1,666.00 | 1,670.00 | 1,652.00 | 1,663.00 | 1,663.00 | 64,000 |
| 31 may 2024 | 1,643.00 | 1,670.00 | 1,643.00 | 1,665.00 | 1,665.00 | 138,700 |
| 30 may 2024 | 1,600.00 | 1,632.00 | 1,587.00 | 1,626.00 | 1,626.00 | 62,500 |
| 29 may 2024 | 1,615.00 | 1,632.00 | 1,609.00 | 1,611.00 | 1,611.00 | 68,300 |
| 28 may 2024 | 1,589.00 | 1,610.00 | 1,586.00 | 1,610.00 | 1,610.00 | 39,500 |
| 27 may 2024 | 1,580.00 | 1,589.00 | 1,576.00 | 1,589.00 | 1,589.00 | 19,500 |
| 24 may 2024 | 1,571.00 | 1,591.00 | 1,566.00 | 1,576.00 | 1,576.00 | 41,000 |
| 23 may 2024 | 1,588.00 | 1,591.00 | 1,573.00 | 1,580.00 | 1,580.00 | 33,100 |
| 22 may 2024 | 1,603.00 | 1,612.00 | 1,583.00 | 1,586.00 | 1,586.00 | 53,300 |
| 21 may 2024 | 1,611.00 | 1,617.00 | 1,598.00 | 1,606.00 | 1,606.00 | 49,000 |
| 20 may 2024 | 1,590.00 | 1,611.00 | 1,590.00 | 1,603.00 | 1,603.00 | 38,500 |
| 17 may 2024 | 1,570.00 | 1,589.00 | 1,570.00 | 1,582.00 | 1,582.00 | 31,100 |
| 16 may 2024 | 1,608.00 | 1,608.00 | 1,556.00 | 1,570.00 | 1,570.00 | 59,600 |
| 15 may 2024 | 1,592.00 | 1,615.00 | 1,575.00 | 1,603.00 | 1,603.00 | 91,200 |
| 14 may 2024 | 1,555.00 | 1,598.00 | 1,545.00 | 1,592.00 | 1,592.00 | 135,300 |
| 13 may 2024 | 1,532.00 | 1,556.00 | 1,532.00 | 1,555.00 | 1,555.00 | 46,500 |
| 10 may 2024 | 1,525.00 | 1,537.00 | 1,523.00 | 1,537.00 | 1,537.00 | 25,900 |
| 09 may 2024 | 1,528.00 | 1,537.00 | 1,519.00 | 1,528.00 | 1,528.00 | 24,200 |
| 08 may 2024 | 1,516.00 | 1,525.00 | 1,512.00 | 1,521.00 | 1,521.00 | 29,800 |
| 07 may 2024 | 1,527.00 | 1,527.00 | 1,512.00 | 1,520.00 | 1,520.00 | 29,100 |
| 02 may 2024 | 1,524.00 | 1,525.00 | 1,512.00 | 1,518.00 | 1,518.00 | 47,300 |
| 01 may 2024 | 1,535.00 | 1,535.00 | 1,514.00 | 1,521.00 | 1,521.00 | 41,200 |
| 30 abr 2024 | 1,545.00 | 1,546.00 | 1,520.00 | 1,535.00 | 1,535.00 | 46,300 |
| 26 abr 2024 | 1,547.00 | 1,547.00 | 1,529.00 | 1,535.00 | 1,535.00 | 57,900 |
| 25 abr 2024 | 1,544.00 | 1,553.00 | 1,540.00 | 1,540.00 | 1,540.00 | 44,900 |
| 24 abr 2024 | 1,552.00 | 1,552.00 | 1,541.00 | 1,547.00 | 1,547.00 | 41,400 |
| 23 abr 2024 | 1,545.00 | 1,553.00 | 1,541.00 | 1,541.00 | 1,541.00 | 27,800 |
| 22 abr 2024 | 1,520.00 | 1,538.00 | 1,513.00 | 1,534.00 | 1,534.00 | 53,700 |
| 19 abr 2024 | 1,510.00 | 1,526.00 | 1,496.00 | 1,505.00 | 1,505.00 | 67,300 |
| 18 abr 2024 | 1,500.00 | 1,525.00 | 1,500.00 | 1,521.00 | 1,521.00 | 32,100 |
| 17 abr 2024 | 1,519.00 | 1,519.00 | 1,498.00 | 1,498.00 | 1,498.00 | 73,300 |
| 16 abr 2024 | 1,547.00 | 1,550.00 | 1,517.00 | 1,517.00 | 1,517.00 | 70,900 |
| 15 abr 2024 | 1,540.00 | 1,552.00 | 1,537.00 | 1,550.00 | 1,550.00 | 28,500 |
| 12 abr 2024 | 1,551.00 | 1,557.00 | 1,545.00 | 1,549.00 | 1,549.00 | 28,600 |
| 11 abr 2024 | 1,535.00 | 1,551.00 | 1,530.00 | 1,550.00 | 1,550.00 | 35,600 |
| 10 abr 2024 | 1,545.00 | 1,549.00 | 1,536.00 | 1,536.00 | 1,536.00 | 45,800 |
| 09 abr 2024 | 1,546.00 | 1,553.00 | 1,538.00 | 1,545.00 | 1,545.00 | 44,700 |
| 08 abr 2024 | 1,540.00 | 1,550.00 | 1,536.00 | 1,545.00 | 1,545.00 | 49,200 |
| 05 abr 2024 | 1,522.00 | 1,539.00 | 1,520.00 | 1,536.00 | 1,536.00 | 53,200 |
| 04 abr 2024 | 1,554.00 | 1,554.00 | 1,538.00 | 1,543.00 | 1,543.00 | 40,400 |
| 03 abr 2024 | 1,530.00 | 1,549.00 | 1,518.00 | 1,534.00 | 1,534.00 | 61,800 |
| 02 abr 2024 | 1,567.00 | 1,574.00 | 1,533.00 | 1,533.00 | 1,533.00 | 83,600 |
| 01 abr 2024 | 1,600.00 | 1,604.00 | 1,567.00 | 1,567.00 | 1,567.00 | 63,500 |
| 29 mar 2024 | 1,596.00 | 1,606.00 | 1,588.00 | 1,599.00 | 1,599.00 | 27,300 |
| 28 mar 2024 | 1,620.00 | 1,629.00 | 1,587.00 | 1,587.00 | 1,587.00 | 117,800 |
| 28 mar 2024 | 37.5 Dividendo | |||||
| 27 mar 2024 | 1,666.00 | 1,680.00 | 1,663.00 | 1,676.00 | 1,638.50 | 86,500 |
| 26 mar 2024 | 1,660.00 | 1,665.00 | 1,650.00 | 1,659.00 | 1,621.88 | 52,200 |
| 25 mar 2024 | 1,666.00 | 1,673.00 | 1,644.00 | 1,650.00 | 1,613.08 | 87,500 |
| 22 mar 2024 | 1,676.00 | 1,682.00 | 1,665.00 | 1,681.00 | 1,643.39 | 53,500 |
| 21 mar 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,631.66 | 89,600 |
| 19 mar 2024 | 1,640.00 | 1,648.00 | 1,632.00 | 1,639.00 | 1,602.33 | 53,600 |
| 18 mar 2024 | 1,650.00 | 1,650.00 | 1,627.00 | 1,640.00 | 1,603.31 | 55,400 |
| 15 mar 2024 | 1,635.00 | 1,654.00 | 1,630.00 | 1,638.00 | 1,601.35 | 50,900 |
| 14 mar 2024 | 1,616.00 | 1,628.00 | 1,612.00 | 1,627.00 | 1,590.60 | 35,000 |
| 13 mar 2024 | 1,634.00 | 1,636.00 | 1,591.00 | 1,609.00 | 1,573.00 | 45,700 |
| 12 mar 2024 | 1,611.00 | 1,617.00 | 1,589.00 | 1,614.00 | 1,577.89 | 58,800 |
| 11 mar 2024 | 1,670.00 | 1,670.00 | 1,595.00 | 1,613.00 | 1,576.91 | 133,600 |
| 08 mar 2024 | 1,645.00 | 1,679.00 | 1,632.00 | 1,675.00 | 1,637.52 | 154,300 |
| 07 mar 2024 | 1,622.00 | 1,646.00 | 1,622.00 | 1,638.00 | 1,601.35 | 76,400 |
| 06 mar 2024 | 1,617.00 | 1,630.00 | 1,610.00 | 1,623.00 | 1,586.69 | 44,400 |
| 05 mar 2024 | 1,614.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,573.98 | 53,500 |
| 04 mar 2024 | 1,640.00 | 1,640.00 | 1,607.00 | 1,614.00 | 1,577.89 | 89,600 |
| 01 mar 2024 | 1,628.00 | 1,638.00 | 1,620.00 | 1,638.00 | 1,601.35 | 47,700 |
| 29 feb 2024 | 1,611.00 | 1,633.00 | 1,610.00 | 1,623.00 | 1,586.69 | 56,100 |
| 28 feb 2024 | 1,600.00 | 1,632.00 | 1,600.00 | 1,607.00 | 1,571.04 | 99,900 |
| 27 feb 2024 | 1,590.00 | 1,616.00 | 1,590.00 | 1,600.00 | 1,564.20 | 58,700 |
| 26 feb 2024 | 1,595.00 | 1,600.00 | 1,587.00 | 1,587.00 | 1,551.49 | 44,300 |
| 22 feb 2024 | 1,592.00 | 1,602.00 | 1,586.00 | 1,588.00 | 1,552.47 | 48,500 |
| 21 feb 2024 | 1,595.00 | 1,595.00 | 1,581.00 | 1,590.00 | 1,554.42 | 34,600 |
| 20 feb 2024 | 1,600.00 | 1,608.00 | 1,589.00 | 1,589.00 | 1,553.45 | 52,900 |
| 19 feb 2024 | 1,562.00 | 1,600.00 | 1,562.00 | 1,600.00 | 1,564.20 | 64,800 |
| 16 feb 2024 | 1,555.00 | 1,565.00 | 1,546.00 | 1,561.00 | 1,526.07 | 44,000 |
| 15 feb 2024 | 1,561.00 | 1,563.00 | 1,534.00 | 1,534.00 | 1,499.68 | 52,700 |
| 14 feb 2024 | 1,570.00 | 1,570.00 | 1,550.00 | 1,556.00 | 1,521.18 | 54,100 |
| 13 feb 2024 | 1,562.00 | 1,576.00 | 1,547.00 | 1,573.00 | 1,537.80 | 56,200 |
| 09 feb 2024 | 1,560.00 | 1,570.00 | 1,541.00 | 1,551.00 | 1,516.30 | 73,900 |
| 08 feb 2024 | 1,577.00 | 1,581.00 | 1,558.00 | 1,566.00 | 1,530.96 | 84,700 |
| 07 feb 2024 | 1,579.00 | 1,589.00 | 1,574.00 | 1,582.00 | 1,546.60 | 39,400 |
| 06 feb 2024 | 1,593.00 | 1,595.00 | 1,581.00 | 1,581.00 | 1,545.63 | 48,500 |
| 05 feb 2024 | 1,590.00 | 1,610.00 | 1,590.00 | 1,593.00 | 1,557.36 | 67,000 |
| *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.