Anicom Holdings, Inc. (8715.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 | 685.00 | 686.00 | 673.00 | 673.00 | 673.00 | 230,600 |
| 27 jun 2024 | 680.00 | 687.00 | 676.00 | 684.00 | 684.00 | 266,000 |
| 26 jun 2024 | 680.00 | 691.00 | 674.00 | 682.00 | 682.00 | 468,900 |
| 25 jun 2024 | 672.00 | 682.00 | 670.00 | 675.00 | 675.00 | 353,900 |
| 24 jun 2024 | 661.00 | 671.00 | 655.00 | 665.00 | 665.00 | 510,800 |
| 21 jun 2024 | 647.00 | 661.00 | 645.00 | 645.00 | 645.00 | 330,500 |
| 20 jun 2024 | 640.00 | 650.00 | 637.00 | 647.00 | 647.00 | 316,100 |
| 19 jun 2024 | 650.00 | 656.00 | 641.00 | 643.00 | 643.00 | 205,600 |
| 18 jun 2024 | 640.00 | 653.00 | 635.00 | 646.00 | 646.00 | 416,800 |
| 17 jun 2024 | 636.00 | 640.00 | 623.00 | 640.00 | 640.00 | 460,300 |
| 14 jun 2024 | 620.00 | 645.00 | 619.00 | 641.00 | 641.00 | 642,000 |
| 13 jun 2024 | 642.00 | 642.00 | 619.00 | 620.00 | 620.00 | 480,400 |
| 12 jun 2024 | 641.00 | 651.00 | 635.00 | 642.00 | 642.00 | 388,900 |
| 11 jun 2024 | 647.00 | 654.00 | 636.00 | 641.00 | 641.00 | 456,600 |
| 10 jun 2024 | 659.00 | 660.00 | 642.00 | 645.00 | 645.00 | 521,600 |
| 07 jun 2024 | 657.00 | 667.00 | 651.00 | 660.00 | 660.00 | 694,000 |
| 06 jun 2024 | 649.00 | 658.00 | 644.00 | 658.00 | 658.00 | 791,000 |
| 05 jun 2024 | 630.00 | 649.00 | 627.00 | 640.00 | 640.00 | 778,200 |
| 04 jun 2024 | 622.00 | 639.00 | 614.00 | 634.00 | 634.00 | 993,000 |
| 03 jun 2024 | 625.00 | 626.00 | 614.00 | 616.00 | 616.00 | 602,400 |
| 31 may 2024 | 609.00 | 621.00 | 607.00 | 615.00 | 615.00 | 3,534,300 |
| 30 may 2024 | 586.00 | 613.00 | 583.00 | 610.00 | 610.00 | 1,101,400 |
| 29 may 2024 | 590.00 | 607.00 | 588.00 | 595.00 | 595.00 | 803,000 |
| 28 may 2024 | 589.00 | 609.00 | 587.00 | 595.00 | 595.00 | 831,700 |
| 27 may 2024 | 608.00 | 609.00 | 588.00 | 591.00 | 591.00 | 2,525,500 |
| 24 may 2024 | 593.00 | 598.00 | 577.00 | 588.00 | 588.00 | 781,200 |
| 23 may 2024 | 578.00 | 597.00 | 575.00 | 597.00 | 597.00 | 946,100 |
| 22 may 2024 | 568.00 | 574.00 | 563.00 | 571.00 | 571.00 | 549,300 |
| 21 may 2024 | 580.00 | 581.00 | 564.00 | 564.00 | 564.00 | 380,600 |
| 20 may 2024 | 574.00 | 578.00 | 566.00 | 577.00 | 577.00 | 475,200 |
| 17 may 2024 | 584.00 | 584.00 | 566.00 | 580.00 | 580.00 | 570,500 |
| 16 may 2024 | 595.00 | 608.00 | 582.00 | 589.00 | 589.00 | 477,300 |
| 15 may 2024 | 610.00 | 614.00 | 583.00 | 585.00 | 585.00 | 1,021,500 |
| 14 may 2024 | 575.00 | 586.00 | 570.00 | 585.00 | 585.00 | 442,900 |
| 13 may 2024 | 572.00 | 577.00 | 555.00 | 567.00 | 567.00 | 894,700 |
| 10 may 2024 | 580.00 | 602.00 | 580.00 | 592.00 | 592.00 | 1,160,100 |
| 09 may 2024 | 601.00 | 627.00 | 599.00 | 616.00 | 616.00 | 593,400 |
| 08 may 2024 | 584.00 | 603.00 | 580.00 | 594.00 | 594.00 | 442,600 |
| 07 may 2024 | 580.00 | 590.00 | 580.00 | 587.00 | 587.00 | 390,300 |
| 02 may 2024 | 578.00 | 580.00 | 569.00 | 576.00 | 576.00 | 196,200 |
| 01 may 2024 | 588.00 | 588.00 | 572.00 | 576.00 | 576.00 | 173,000 |
| 30 abr 2024 | 585.00 | 597.00 | 581.00 | 595.00 | 595.00 | 385,700 |
| 26 abr 2024 | 575.00 | 584.00 | 564.00 | 582.00 | 582.00 | 318,900 |
| 25 abr 2024 | 578.00 | 587.00 | 568.00 | 575.00 | 575.00 | 289,400 |
| 24 abr 2024 | 569.00 | 577.00 | 567.00 | 573.00 | 573.00 | 246,400 |
| 23 abr 2024 | 567.00 | 572.00 | 562.00 | 564.00 | 564.00 | 151,600 |
| 22 abr 2024 | 557.00 | 565.00 | 553.00 | 563.00 | 563.00 | 298,200 |
| 19 abr 2024 | 555.00 | 557.00 | 545.00 | 547.00 | 547.00 | 358,800 |
| 18 abr 2024 | 555.00 | 563.00 | 553.00 | 555.00 | 555.00 | 233,300 |
| 17 abr 2024 | 573.00 | 574.00 | 554.00 | 559.00 | 559.00 | 363,000 |
| 16 abr 2024 | 570.00 | 576.00 | 566.00 | 570.00 | 570.00 | 325,500 |
| 15 abr 2024 | 572.00 | 580.00 | 565.00 | 576.00 | 576.00 | 250,800 |
| 12 abr 2024 | 582.00 | 590.00 | 573.00 | 576.00 | 576.00 | 259,100 |
| 11 abr 2024 | 574.00 | 584.00 | 574.00 | 580.00 | 580.00 | 204,700 |
| 10 abr 2024 | 577.00 | 580.00 | 573.00 | 575.00 | 575.00 | 204,300 |
| 09 abr 2024 | 586.00 | 587.00 | 570.00 | 577.00 | 577.00 | 323,100 |
| 08 abr 2024 | 571.00 | 587.00 | 571.00 | 585.00 | 585.00 | 274,600 |
| 05 abr 2024 | 560.00 | 573.00 | 558.00 | 565.00 | 565.00 | 373,800 |
| 04 abr 2024 | 571.00 | 574.00 | 562.00 | 562.00 | 562.00 | 294,500 |
| 03 abr 2024 | 570.00 | 578.00 | 565.00 | 572.00 | 572.00 | 217,500 |
| 02 abr 2024 | 573.00 | 579.00 | 571.00 | 573.00 | 573.00 | 230,000 |
| 01 abr 2024 | 579.00 | 582.00 | 570.00 | 574.00 | 574.00 | 237,400 |
| 29 mar 2024 | 570.00 | 580.00 | 568.00 | 577.00 | 577.00 | 139,300 |
| 28 mar 2024 | 577.00 | 586.00 | 571.00 | 572.00 | 572.00 | 221,700 |
| 28 mar 2024 | 5.5 Dividendo | |||||
| 27 mar 2024 | 568.00 | 589.00 | 561.00 | 579.00 | 573.50 | 512,200 |
| 26 mar 2024 | 572.00 | 574.00 | 562.00 | 562.00 | 556.66 | 315,000 |
| 25 mar 2024 | 585.00 | 588.00 | 574.00 | 577.00 | 571.52 | 307,000 |
| 22 mar 2024 | 592.00 | 592.00 | 582.00 | 584.00 | 578.45 | 230,200 |
| 21 mar 2024 | 587.00 | 596.00 | 585.00 | 587.00 | 581.42 | 230,900 |
| 19 mar 2024 | 575.00 | 588.00 | 575.00 | 583.00 | 577.46 | 214,700 |
| 18 mar 2024 | 574.00 | 578.00 | 572.00 | 575.00 | 569.54 | 123,500 |
| 15 mar 2024 | 557.00 | 576.00 | 557.00 | 571.00 | 565.58 | 419,300 |
| 14 mar 2024 | 558.00 | 560.00 | 554.00 | 557.00 | 551.71 | 210,800 |
| 13 mar 2024 | 571.00 | 574.00 | 554.00 | 557.00 | 551.71 | 220,100 |
| 12 mar 2024 | 563.00 | 570.00 | 556.00 | 570.00 | 564.59 | 350,100 |
| 11 mar 2024 | 558.00 | 571.00 | 558.00 | 568.00 | 562.60 | 388,600 |
| 08 mar 2024 | 566.00 | 571.00 | 560.00 | 562.00 | 556.66 | 585,700 |
| 07 mar 2024 | 584.00 | 592.00 | 575.00 | 575.00 | 569.54 | 263,000 |
| 06 mar 2024 | 566.00 | 585.00 | 563.00 | 583.00 | 577.46 | 421,900 |
| 05 mar 2024 | 566.00 | 577.00 | 558.00 | 571.00 | 565.58 | 324,800 |
| 04 mar 2024 | 582.00 | 582.00 | 561.00 | 570.00 | 564.59 | 523,100 |
| 01 mar 2024 | 585.00 | 604.00 | 582.00 | 592.00 | 586.38 | 416,000 |
| 29 feb 2024 | 575.00 | 588.00 | 570.00 | 584.00 | 578.45 | 320,100 |
| 28 feb 2024 | 585.00 | 591.00 | 579.00 | 579.00 | 573.50 | 216,300 |
| 27 feb 2024 | 578.00 | 590.00 | 578.00 | 585.00 | 579.44 | 321,000 |
| 26 feb 2024 | 588.00 | 589.00 | 575.00 | 578.00 | 572.51 | 311,100 |
| 22 feb 2024 | 595.00 | 595.00 | 582.00 | 588.00 | 582.41 | 258,100 |
| 21 feb 2024 | 594.00 | 597.00 | 581.00 | 586.00 | 580.43 | 231,500 |
| 20 feb 2024 | 594.00 | 605.00 | 590.00 | 598.00 | 592.32 | 252,300 |
| 19 feb 2024 | 580.00 | 593.00 | 578.00 | 590.00 | 584.40 | 238,300 |
| 16 feb 2024 | 584.00 | 594.00 | 579.00 | 585.00 | 579.44 | 455,400 |
| 15 feb 2024 | 578.00 | 580.00 | 563.00 | 564.00 | 558.64 | 290,000 |
| 14 feb 2024 | 581.00 | 582.00 | 566.00 | 569.00 | 563.59 | 402,100 |
| 13 feb 2024 | 585.00 | 607.00 | 584.00 | 591.00 | 585.39 | 461,700 |
| 09 feb 2024 | 580.00 | 588.00 | 571.00 | 576.00 | 570.53 | 532,700 |
| 08 feb 2024 | 563.00 | 586.00 | 548.00 | 580.00 | 574.49 | 1,509,400 |
| 07 feb 2024 | 585.00 | 587.00 | 573.00 | 583.00 | 577.46 | 435,900 |
| 06 feb 2024 | 587.00 | 598.00 | 581.00 | 595.00 | 589.35 | 258,000 |
| 05 feb 2024 | 580.00 | 586.00 | 575.00 | 586.00 | 580.43 | 185,300 |
| *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.