U.S. markets open in 1 hour 57 minutes

T&D Holdings, Inc. (8795.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,618.50-14.00 (-0.53%)
Al cierre: 03:15PM JST
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 20242,636.002,652.502,580.002,618.502,618.501,157,100
19 jun 20242,565.002,634.502,558.002,632.502,632.501,384,100
18 jun 20242,615.002,627.002,575.502,589.002,589.001,563,900
17 jun 20242,636.002,645.002,581.002,590.002,590.001,365,300
14 jun 20242,598.502,656.502,581.502,636.002,636.002,591,200
13 jun 20242,735.002,741.502,612.002,620.502,620.501,999,900
12 jun 20242,701.002,751.502,692.002,739.002,739.001,247,200
11 jun 20242,817.002,833.502,749.502,751.002,751.001,174,400
10 jun 20242,748.002,818.002,735.502,792.502,792.501,475,100
07 jun 20242,692.502,754.002,679.002,728.002,728.001,872,100
06 jun 20242,667.002,696.502,655.002,674.502,674.501,749,600
05 jun 20242,729.002,744.502,654.002,665.502,665.502,109,600
04 jun 20242,849.002,909.502,765.502,774.502,774.502,903,700
03 jun 20242,809.002,880.002,800.002,850.002,850.001,923,700
31 may 20242,768.002,865.002,768.002,825.502,825.504,094,700
30 may 20242,729.002,783.002,706.502,762.502,762.501,793,600
29 may 20242,677.002,812.002,669.002,744.502,744.503,351,900
28 may 20242,621.502,683.002,602.502,677.002,677.001,779,900
27 may 20242,600.502,620.002,588.502,609.002,609.001,556,800
24 may 20242,566.502,593.002,539.002,572.502,572.501,642,700
23 may 20242,545.002,595.502,520.002,595.502,595.501,806,700
22 may 20242,565.002,586.502,532.002,532.002,532.001,518,900
21 may 20242,650.002,659.002,541.502,557.002,557.002,340,500
20 may 20242,550.002,626.002,539.002,623.502,623.502,449,100
17 may 20242,459.002,516.002,426.502,512.002,512.002,686,000
16 may 20242,404.502,506.502,404.502,442.002,442.005,210,400
15 may 20242,642.502,650.002,573.002,604.502,604.502,256,600
14 may 20242,630.502,650.502,613.502,642.502,642.501,807,600
13 may 20242,652.502,669.002,618.502,649.002,649.002,186,800
10 may 20242,653.502,714.002,643.002,689.002,689.001,572,500
09 may 20242,558.002,645.002,547.502,631.002,631.001,670,500
08 may 20242,550.002,565.502,501.502,519.002,519.001,829,500
07 may 20242,617.502,625.502,563.002,570.502,570.502,524,200
02 may 20242,590.002,600.002,552.502,593.002,593.001,131,600
01 may 20242,569.002,651.502,545.502,618.502,618.501,648,600
30 abr 20242,568.002,596.002,529.002,577.002,577.001,616,700
26 abr 20242,437.002,573.002,422.502,550.002,550.005,761,400
25 abr 20242,463.002,463.002,420.502,420.502,420.502,178,200
24 abr 20242,504.502,515.002,486.002,486.002,486.002,100,400
23 abr 20242,545.502,576.502,498.502,500.002,500.001,589,900
22 abr 20242,500.002,538.502,476.502,528.502,528.501,453,800
19 abr 20242,529.002,529.002,421.002,457.502,457.501,751,100
18 abr 20242,467.002,526.002,448.502,517.002,517.001,659,700
17 abr 20242,575.002,583.002,469.502,469.502,469.501,526,800
16 abr 20242,590.002,596.002,534.502,558.002,558.002,132,900
15 abr 20242,582.002,621.002,558.002,615.002,615.001,009,000
12 abr 20242,564.502,626.502,553.002,603.002,603.001,566,700
11 abr 20242,581.002,605.002,560.002,571.502,571.501,590,200
10 abr 20242,618.502,629.002,592.002,606.502,606.501,104,400
09 abr 20242,636.502,658.502,607.002,645.002,645.001,086,400
08 abr 20242,645.002,697.002,631.002,648.502,648.501,521,400
05 abr 20242,624.002,645.002,577.002,627.502,627.501,609,100
04 abr 20242,657.502,667.002,637.502,648.002,648.001,792,200
03 abr 20242,577.502,654.502,572.502,644.002,644.002,220,800
02 abr 20242,550.502,618.002,549.002,599.002,599.001,796,100
01 abr 20242,623.002,631.502,533.002,562.502,562.503,102,600
29 mar 20242,658.502,675.002,601.002,604.002,604.00956,400
28 mar 20242,680.502,691.002,611.002,626.502,626.502,235,300
28 mar 202435 Dividendo
27 mar 20242,714.502,752.502,710.502,724.002,689.002,066,200
26 mar 20242,710.002,726.502,666.502,714.002,679.131,304,100
25 mar 20242,750.002,759.002,692.002,692.002,657.411,516,700
22 mar 20242,716.002,770.502,704.002,756.002,720.591,700,300
21 mar 20242,720.002,737.002,688.002,714.502,679.621,967,200
19 mar 20242,639.002,698.002,637.002,680.002,645.572,550,700
18 mar 20242,625.002,679.502,607.502,652.002,617.932,570,300
15 mar 20242,610.502,670.502,596.502,604.502,571.042,506,200
14 mar 20242,602.002,633.502,587.502,610.502,576.961,602,000
13 mar 20242,634.002,644.002,544.502,593.002,559.682,035,900
12 mar 20242,596.502,596.502,521.502,587.002,553.763,102,300
11 mar 20242,727.002,750.002,603.002,646.502,612.502,677,100
08 mar 20242,737.502,778.002,686.502,733.502,698.381,798,700
07 mar 20242,750.502,783.502,694.002,733.002,697.881,631,300
06 mar 20242,699.502,741.502,672.002,731.502,696.402,124,800
05 mar 20242,681.502,688.502,647.502,683.002,648.531,844,100
04 mar 20242,660.502,690.502,635.002,669.002,634.711,820,200
01 mar 20242,631.502,715.002,621.002,678.502,644.082,418,500
29 feb 20242,600.002,603.502,534.502,603.002,569.552,949,200
28 feb 20242,620.002,637.002,543.502,567.002,534.022,075,600
27 feb 20242,549.002,608.502,536.002,605.002,571.532,807,600
26 feb 20242,510.502,560.002,482.002,527.002,494.531,676,100
22 feb 20242,490.002,548.502,469.502,532.002,499.471,975,300
21 feb 20242,509.002,518.002,436.002,470.502,438.762,226,600
20 feb 20242,550.002,575.002,517.002,526.002,493.541,930,500
19 feb 20242,519.002,647.502,511.002,570.502,537.473,343,500
16 feb 20242,396.502,546.002,350.502,511.002,478.744,119,300
15 feb 20242,460.002,485.002,361.002,364.502,334.124,191,800
14 feb 20242,419.002,441.502,322.502,343.002,312.903,212,800
13 feb 20242,329.502,466.502,316.502,440.502,409.144,494,900
09 feb 20242,344.002,359.002,294.002,329.002,299.081,283,400
08 feb 20242,362.502,382.002,330.002,344.002,313.881,150,700
07 feb 20242,349.002,371.002,323.002,334.502,304.501,552,400
06 feb 20242,383.502,416.002,357.502,357.502,327.211,764,800
05 feb 20242,357.002,393.002,321.002,387.502,356.821,703,100
02 feb 20242,356.502,359.502,301.502,323.002,293.152,310,300
01 feb 20242,442.002,457.002,360.502,375.002,344.482,489,400
31 ene 20242,396.002,465.002,394.002,465.002,433.331,891,800
30 ene 20242,419.502,445.002,403.002,422.002,390.881,331,900
29 ene 20242,385.002,416.002,381.002,416.002,384.961,422,400
26 ene 20242,382.002,382.002,345.002,356.502,326.221,591,700
*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...