GFA Co., Ltd. (8783.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 | 441.00 | 446.00 | 429.00 | 434.00 | 434.00 | 131,100 |
| 27 jun 2024 | 412.00 | 441.00 | 409.00 | 438.00 | 438.00 | 140,600 |
| 26 jun 2024 | 423.00 | 436.00 | 401.00 | 412.00 | 412.00 | 232,900 |
| 25 jun 2024 | 421.00 | 427.00 | 394.00 | 399.00 | 399.00 | 276,400 |
| 24 jun 2024 | 431.00 | 432.00 | 425.00 | 425.00 | 425.00 | 50,900 |
| 21 jun 2024 | 454.00 | 454.00 | 422.00 | 431.00 | 431.00 | 184,100 |
| 20 jun 2024 | 446.00 | 454.00 | 444.00 | 454.00 | 454.00 | 123,100 |
| 19 jun 2024 | 438.00 | 445.00 | 436.00 | 443.00 | 443.00 | 56,800 |
| 18 jun 2024 | 447.00 | 448.00 | 432.00 | 436.00 | 436.00 | 106,800 |
| 17 jun 2024 | 436.00 | 455.00 | 433.00 | 448.00 | 448.00 | 168,400 |
| 14 jun 2024 | 450.00 | 475.00 | 443.00 | 443.00 | 443.00 | 185,500 |
| 13 jun 2024 | 451.00 | 455.00 | 441.00 | 449.00 | 449.00 | 52,900 |
| 12 jun 2024 | 455.00 | 458.00 | 444.00 | 455.00 | 455.00 | 75,500 |
| 11 jun 2024 | 457.00 | 465.00 | 447.00 | 456.00 | 456.00 | 162,800 |
| 10 jun 2024 | 449.00 | 458.00 | 446.00 | 450.00 | 450.00 | 140,800 |
| 07 jun 2024 | 439.00 | 450.00 | 432.00 | 449.00 | 449.00 | 89,900 |
| 06 jun 2024 | 438.00 | 461.00 | 438.00 | 444.00 | 444.00 | 100,100 |
| 05 jun 2024 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | 25,300 |
| 04 jun 2024 | 453.00 | 454.00 | 444.00 | 445.00 | 445.00 | 22,700 |
| 03 jun 2024 | 449.00 | 454.00 | 440.00 | 448.00 | 448.00 | 28,500 |
| 31 may 2024 | 427.00 | 453.00 | 419.00 | 445.00 | 445.00 | 47,800 |
| 30 may 2024 | 426.00 | 442.00 | 421.00 | 428.00 | 428.00 | 25,800 |
| 29 may 2024 | 450.00 | 450.00 | 423.00 | 426.00 | 426.00 | 93,900 |
| 28 may 2024 | 436.00 | 464.00 | 436.00 | 450.00 | 450.00 | 112,500 |
| 27 may 2024 | 442.00 | 455.00 | 424.00 | 432.00 | 432.00 | 67,300 |
| 24 may 2024 | 453.00 | 461.00 | 442.00 | 442.00 | 442.00 | 39,200 |
| 23 may 2024 | 468.00 | 468.00 | 449.00 | 455.00 | 455.00 | 73,900 |
| 22 may 2024 | 479.00 | 486.00 | 465.00 | 465.00 | 465.00 | 67,300 |
| 21 may 2024 | 490.00 | 502.00 | 476.00 | 482.00 | 482.00 | 71,700 |
| 20 may 2024 | 500.00 | 534.00 | 495.00 | 495.00 | 495.00 | 109,100 |
| 17 may 2024 | 520.00 | 527.00 | 500.00 | 500.00 | 500.00 | 77,900 |
| 16 may 2024 | 485.00 | 516.00 | 470.00 | 516.00 | 516.00 | 105,700 |
| 15 may 2024 | 485.00 | 497.00 | 469.00 | 472.00 | 472.00 | 72,600 |
| 14 may 2024 | 466.00 | 500.00 | 457.00 | 486.00 | 486.00 | 120,800 |
| 13 may 2024 | 457.00 | 466.00 | 448.00 | 455.00 | 455.00 | 96,200 |
| 10 may 2024 | 460.00 | 478.00 | 455.00 | 460.00 | 460.00 | 63,500 |
| 09 may 2024 | 488.00 | 493.00 | 456.00 | 460.00 | 460.00 | 134,600 |
| 08 may 2024 | 500.00 | 514.00 | 480.00 | 481.00 | 481.00 | 127,400 |
| 07 may 2024 | 544.00 | 544.00 | 485.00 | 489.00 | 489.00 | 282,700 |
| 02 may 2024 | 552.00 | 552.00 | 535.00 | 544.00 | 544.00 | 59,000 |
| 01 may 2024 | 560.00 | 570.00 | 545.00 | 554.00 | 554.00 | 80,000 |
| 30 abr 2024 | 559.00 | 571.00 | 546.00 | 569.00 | 569.00 | 103,200 |
| 26 abr 2024 | 569.00 | 569.00 | 515.00 | 537.00 | 537.00 | 256,900 |
| 26 abr 2024 | 1:10 División de acciones | |||||
| 25 abr 2024 | 550.00 | 590.00 | 550.00 | 580.00 | 580.00 | 50,820 |
| 24 abr 2024 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 84,330 |
| 23 abr 2024 | 580.00 | 610.00 | 570.00 | 610.00 | 610.00 | 144,290 |
| 22 abr 2024 | 570.00 | 580.00 | 530.00 | 560.00 | 560.00 | 167,150 |
| 19 abr 2024 | 610.00 | 630.00 | 560.00 | 580.00 | 580.00 | 180,090 |
| 18 abr 2024 | 610.00 | 620.00 | 590.00 | 610.00 | 610.00 | 126,550 |
| 17 abr 2024 | 630.00 | 640.00 | 600.00 | 610.00 | 610.00 | 142,810 |
| 16 abr 2024 | 620.00 | 700.00 | 610.00 | 620.00 | 620.00 | 454,830 |
| 15 abr 2024 | 620.00 | 630.00 | 580.00 | 590.00 | 590.00 | 214,810 |
| 12 abr 2024 | 650.00 | 670.00 | 620.00 | 620.00 | 620.00 | 142,000 |
| 11 abr 2024 | 660.00 | 670.00 | 650.00 | 650.00 | 650.00 | 58,330 |
| 10 abr 2024 | 650.00 | 670.00 | 650.00 | 650.00 | 650.00 | 83,960 |
| 09 abr 2024 | 660.00 | 660.00 | 630.00 | 650.00 | 650.00 | 71,610 |
| 08 abr 2024 | 630.00 | 670.00 | 630.00 | 650.00 | 650.00 | 85,350 |
| 05 abr 2024 | 690.00 | 710.00 | 610.00 | 630.00 | 630.00 | 443,230 |
| 04 abr 2024 | 670.00 | 720.00 | 650.00 | 690.00 | 690.00 | 263,490 |
| 03 abr 2024 | 680.00 | 730.00 | 630.00 | 650.00 | 650.00 | 462,690 |
| 02 abr 2024 | 610.00 | 730.00 | 600.00 | 680.00 | 680.00 | 613,750 |
| 01 abr 2024 | 620.00 | 630.00 | 580.00 | 600.00 | 600.00 | 256,190 |
| 29 mar 2024 | 550.00 | 630.00 | 540.00 | 590.00 | 590.00 | 523,140 |
| 28 mar 2024 | 530.00 | 550.00 | 520.00 | 530.00 | 530.00 | 99,640 |
| 27 mar 2024 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | 113,610 |
| 26 mar 2024 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 70,100 |
| 25 mar 2024 | 550.00 | 590.00 | 530.00 | 540.00 | 540.00 | 306,770 |
| 22 mar 2024 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 122,140 |
| 21 mar 2024 | 510.00 | 570.00 | 510.00 | 550.00 | 550.00 | 455,350 |
| 19 mar 2024 | 490.00 | 520.00 | 480.00 | 510.00 | 510.00 | 183,210 |
| 18 mar 2024 | 490.00 | 500.00 | 470.00 | 470.00 | 470.00 | 121,430 |
| 15 mar 2024 | 500.00 | 510.00 | 490.00 | 490.00 | 490.00 | 118,360 |
| 14 mar 2024 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | 77,090 |
| 13 mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 840 |
| 12 mar 2024 | 480.00 | 540.00 | 470.00 | 510.00 | 510.00 | 292,550 |
| 11 mar 2024 | 510.00 | 510.00 | 470.00 | 480.00 | 480.00 | 248,870 |
| 08 mar 2024 | 550.00 | 600.00 | 500.00 | 510.00 | 510.00 | 935,830 |
| 07 mar 2024 | 540.00 | 550.00 | 490.00 | 500.00 | 500.00 | 320,130 |
| 06 mar 2024 | 580.00 | 650.00 | 530.00 | 550.00 | 550.00 | 974,530 |
| 05 mar 2024 | 480.00 | 580.00 | 470.00 | 560.00 | 560.00 | 710,600 |
| 04 mar 2024 | 530.00 | 530.00 | 460.00 | 470.00 | 470.00 | 549,790 |
| 01 mar 2024 | 470.00 | 590.00 | 450.00 | 520.00 | 520.00 | 1,068,030 |
| 29 feb 2024 | 410.00 | 480.00 | 400.00 | 440.00 | 440.00 | 415,310 |
| 28 feb 2024 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | 122,690 |
| 27 feb 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 58,120 |
| 26 feb 2024 | 390.00 | 410.00 | 390.00 | 400.00 | 400.00 | 31,700 |
| 22 feb 2024 | 410.00 | 410.00 | 390.00 | 390.00 | 390.00 | 23,650 |
| 21 feb 2024 | 400.00 | 410.00 | 390.00 | 410.00 | 410.00 | 46,640 |
| 20 feb 2024 | 400.00 | 410.00 | 390.00 | 410.00 | 410.00 | 70,900 |
| 19 feb 2024 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 89,470 |
| 16 feb 2024 | 390.00 | 410.00 | 390.00 | 390.00 | 390.00 | 48,220 |
| 15 feb 2024 | 380.00 | 400.00 | 370.00 | 400.00 | 400.00 | 61,820 |
| 14 feb 2024 | 370.00 | 390.00 | 360.00 | 390.00 | 390.00 | 98,810 |
| 13 feb 2024 | 370.00 | 370.00 | 350.00 | 370.00 | 370.00 | 139,430 |
| 09 feb 2024 | 380.00 | 390.00 | 360.00 | 370.00 | 370.00 | 113,610 |
| 08 feb 2024 | 380.00 | 390.00 | 370.00 | 390.00 | 390.00 | 43,950 |
| 07 feb 2024 | 390.00 | 400.00 | 370.00 | 390.00 | 390.00 | 96,020 |
| 06 feb 2024 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 31,690 |
| 05 feb 2024 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 28,150 |
| *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.