Nippon Building Fund Inc. (8951.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 573,000.00 | 576,000.00 | 568,000.00 | 569,000.00 | 569,000.00 | 4,351 |
| 28 may 2024 | 570,000.00 | 576,000.00 | 568,000.00 | 576,000.00 | 576,000.00 | 3,910 |
| 27 may 2024 | 569,000.00 | 571,000.00 | 562,000.00 | 571,000.00 | 571,000.00 | 3,900 |
| 24 may 2024 | 569,000.00 | 571,000.00 | 566,000.00 | 568,000.00 | 568,000.00 | 4,128 |
| 23 may 2024 | 583,000.00 | 586,000.00 | 569,000.00 | 574,000.00 | 574,000.00 | 6,637 |
| 22 may 2024 | 584,000.00 | 587,000.00 | 576,000.00 | 583,000.00 | 583,000.00 | 4,846 |
| 21 may 2024 | 585,000.00 | 586,000.00 | 578,000.00 | 581,000.00 | 581,000.00 | 4,296 |
| 20 may 2024 | 590,000.00 | 590,000.00 | 580,000.00 | 583,000.00 | 583,000.00 | 5,669 |
| 17 may 2024 | 595,000.00 | 600,000.00 | 586,000.00 | 589,000.00 | 589,000.00 | 5,801 |
| 16 may 2024 | 598,000.00 | 601,000.00 | 595,000.00 | 598,000.00 | 598,000.00 | 4,452 |
| 15 may 2024 | 598,000.00 | 599,000.00 | 594,000.00 | 597,000.00 | 597,000.00 | 3,345 |
| 14 may 2024 | 599,000.00 | 602,000.00 | 597,000.00 | 600,000.00 | 600,000.00 | 3,482 |
| 13 may 2024 | 594,000.00 | 600,000.00 | 593,000.00 | 600,000.00 | 600,000.00 | 2,738 |
| 10 may 2024 | 600,000.00 | 601,000.00 | 589,000.00 | 595,000.00 | 595,000.00 | 6,840 |
| 09 may 2024 | 600,000.00 | 602,000.00 | 598,000.00 | 600,000.00 | 600,000.00 | 2,696 |
| 08 may 2024 | 609,000.00 | 609,000.00 | 597,000.00 | 599,000.00 | 599,000.00 | 4,729 |
| 07 may 2024 | 610,000.00 | 613,000.00 | 605,000.00 | 609,000.00 | 609,000.00 | 3,450 |
| 02 may 2024 | 602,000.00 | 614,000.00 | 602,000.00 | 614,000.00 | 614,000.00 | 6,477 |
| 01 may 2024 | 601,000.00 | 603,000.00 | 598,000.00 | 601,000.00 | 601,000.00 | 2,932 |
| 30 abr 2024 | 605,000.00 | 605,000.00 | 593,000.00 | 603,000.00 | 603,000.00 | 5,681 |
| 26 abr 2024 | 594,000.00 | 600,000.00 | 591,000.00 | 600,000.00 | 600,000.00 | 2,928 |
| 25 abr 2024 | 601,000.00 | 603,000.00 | 592,000.00 | 593,000.00 | 593,000.00 | 4,038 |
| 24 abr 2024 | 604,000.00 | 606,000.00 | 598,000.00 | 601,000.00 | 601,000.00 | 2,856 |
| 23 abr 2024 | 605,000.00 | 613,000.00 | 601,000.00 | 606,000.00 | 606,000.00 | 4,815 |
| 22 abr 2024 | 598,000.00 | 604,000.00 | 598,000.00 | 598,000.00 | 598,000.00 | 3,714 |
| 19 abr 2024 | 599,000.00 | 604,000.00 | 593,000.00 | 595,000.00 | 595,000.00 | 3,965 |
| 18 abr 2024 | 606,000.00 | 611,000.00 | 600,000.00 | 600,000.00 | 600,000.00 | 4,369 |
| 17 abr 2024 | 601,000.00 | 606,000.00 | 598,000.00 | 602,000.00 | 602,000.00 | 4,231 |
| 16 abr 2024 | 588,000.00 | 603,000.00 | 585,000.00 | 600,000.00 | 600,000.00 | 5,792 |
| 15 abr 2024 | 595,000.00 | 595,000.00 | 586,000.00 | 586,000.00 | 586,000.00 | 4,016 |
| 12 abr 2024 | 606,000.00 | 606,000.00 | 592,000.00 | 596,000.00 | 596,000.00 | 4,691 |
| 11 abr 2024 | 598,000.00 | 608,000.00 | 596,000.00 | 604,000.00 | 604,000.00 | 6,409 |
| 10 abr 2024 | 605,000.00 | 611,000.00 | 600,000.00 | 602,000.00 | 602,000.00 | 3,758 |
| 09 abr 2024 | 608,000.00 | 609,000.00 | 604,000.00 | 606,000.00 | 606,000.00 | 4,212 |
| 08 abr 2024 | 598,000.00 | 605,000.00 | 596,000.00 | 605,000.00 | 605,000.00 | 3,261 |
| 05 abr 2024 | 600,000.00 | 600,000.00 | 592,000.00 | 598,000.00 | 598,000.00 | 4,963 |
| 04 abr 2024 | 595,000.00 | 601,000.00 | 595,000.00 | 597,000.00 | 597,000.00 | 2,892 |
| 03 abr 2024 | 593,000.00 | 601,000.00 | 591,000.00 | 598,000.00 | 598,000.00 | 5,157 |
| 02 abr 2024 | 600,000.00 | 601,000.00 | 594,000.00 | 597,000.00 | 597,000.00 | 3,530 |
| 01 abr 2024 | 600,000.00 | 606,000.00 | 595,000.00 | 599,000.00 | 599,000.00 | 2,949 |
| 29 mar 2024 | 608,000.00 | 608,000.00 | 600,000.00 | 602,000.00 | 602,000.00 | 1,656 |
| 28 mar 2024 | 609,000.00 | 609,000.00 | 601,000.00 | 605,000.00 | 605,000.00 | 6,544 |
| 27 mar 2024 | 603,000.00 | 606,000.00 | 601,000.00 | 601,000.00 | 601,000.00 | 4,964 |
| 26 mar 2024 | 607,000.00 | 608,000.00 | 599,000.00 | 600,000.00 | 600,000.00 | 4,339 |
| 25 mar 2024 | 617,000.00 | 617,000.00 | 608,000.00 | 609,000.00 | 609,000.00 | 3,350 |
| 22 mar 2024 | 616,000.00 | 619,000.00 | 612,000.00 | 616,000.00 | 616,000.00 | 4,258 |
| 21 mar 2024 | 609,000.00 | 612,000.00 | 603,000.00 | 612,000.00 | 612,000.00 | 5,409 |
| 19 mar 2024 | 588,000.00 | 610,000.00 | 585,000.00 | 607,000.00 | 607,000.00 | 7,899 |
| 18 mar 2024 | 589,000.00 | 589,000.00 | 577,000.00 | 581,000.00 | 581,000.00 | 5,208 |
| 15 mar 2024 | 585,000.00 | 592,000.00 | 579,000.00 | 584,000.00 | 584,000.00 | 9,994 |
| 14 mar 2024 | 574,000.00 | 583,000.00 | 571,000.00 | 583,000.00 | 583,000.00 | 5,869 |
| 13 mar 2024 | 575,000.00 | 575,000.00 | 564,000.00 | 572,000.00 | 572,000.00 | 4,854 |
| 12 mar 2024 | 576,000.00 | 578,000.00 | 570,000.00 | 574,000.00 | 574,000.00 | 2,634 |
| 11 mar 2024 | 576,000.00 | 577,000.00 | 571,000.00 | 576,000.00 | 576,000.00 | 3,042 |
| 08 mar 2024 | 566,000.00 | 577,000.00 | 565,000.00 | 576,000.00 | 576,000.00 | 6,037 |
| 07 mar 2024 | 574,000.00 | 579,000.00 | 566,000.00 | 569,000.00 | 569,000.00 | 5,446 |
| 06 mar 2024 | 594,000.00 | 594,000.00 | 575,000.00 | 575,000.00 | 575,000.00 | 4,412 |
| 05 mar 2024 | 592,000.00 | 592,000.00 | 580,000.00 | 587,000.00 | 587,000.00 | 5,160 |
| 04 mar 2024 | 584,000.00 | 592,000.00 | 584,000.00 | 587,000.00 | 587,000.00 | 4,539 |
| 01 mar 2024 | 582,000.00 | 587,000.00 | 579,000.00 | 581,000.00 | 581,000.00 | 4,330 |
| 29 feb 2024 | 589,000.00 | 589,000.00 | 576,000.00 | 577,000.00 | 577,000.00 | 10,607 |
| 28 feb 2024 | 590,000.00 | 590,000.00 | 584,000.00 | 588,000.00 | 588,000.00 | 6,641 |
| 27 feb 2024 | 586,000.00 | 590,000.00 | 581,000.00 | 586,000.00 | 586,000.00 | 6,340 |
| 26 feb 2024 | 582,000.00 | 587,000.00 | 580,000.00 | 586,000.00 | 586,000.00 | 5,345 |
| 22 feb 2024 | 569,000.00 | 582,000.00 | 564,000.00 | 578,000.00 | 578,000.00 | 7,211 |
| 21 feb 2024 | 583,000.00 | 583,000.00 | 571,000.00 | 579,000.00 | 579,000.00 | 4,959 |
| 20 feb 2024 | 582,000.00 | 583,000.00 | 572,000.00 | 575,000.00 | 575,000.00 | 4,660 |
| 19 feb 2024 | 571,000.00 | 579,000.00 | 569,000.00 | 579,000.00 | 579,000.00 | 5,146 |
| 16 feb 2024 | 576,000.00 | 582,000.00 | 568,000.00 | 572,000.00 | 572,000.00 | 7,907 |
| 15 feb 2024 | 579,000.00 | 583,000.00 | 575,000.00 | 578,000.00 | 578,000.00 | 4,544 |
| 14 feb 2024 | 583,000.00 | 584,000.00 | 577,000.00 | 578,000.00 | 578,000.00 | 4,423 |
| 13 feb 2024 | 587,000.00 | 589,000.00 | 582,000.00 | 585,000.00 | 585,000.00 | 3,694 |
| 09 feb 2024 | 591,000.00 | 593,000.00 | 584,000.00 | 584,000.00 | 584,000.00 | 4,745 |
| 08 feb 2024 | 589,000.00 | 593,000.00 | 588,000.00 | 588,000.00 | 588,000.00 | 2,833 |
| 07 feb 2024 | 597,000.00 | 598,000.00 | 588,000.00 | 588,000.00 | 588,000.00 | 3,597 |
| 06 feb 2024 | 594,000.00 | 598,000.00 | 591,000.00 | 596,000.00 | 596,000.00 | 3,777 |
| 05 feb 2024 | 601,000.00 | 605,000.00 | 595,000.00 | 596,000.00 | 596,000.00 | 3,975 |
| 02 feb 2024 | 601,000.00 | 601,000.00 | 594,000.00 | 598,000.00 | 598,000.00 | 3,431 |
| 01 feb 2024 | 593,000.00 | 599,000.00 | 588,000.00 | 594,000.00 | 594,000.00 | 6,726 |
| 31 ene 2024 | 591,000.00 | 601,000.00 | 591,000.00 | 597,000.00 | 597,000.00 | 4,203 |
| 30 ene 2024 | 594,000.00 | 598,000.00 | 592,000.00 | 596,000.00 | 596,000.00 | 2,854 |
| 29 ene 2024 | 593,000.00 | 597,000.00 | 591,000.00 | 593,000.00 | 593,000.00 | 3,390 |
| 26 ene 2024 | 590,000.00 | 597,000.00 | 590,000.00 | 594,000.00 | 594,000.00 | 2,442 |
| 25 ene 2024 | 591,000.00 | 591,000.00 | 591,000.00 | 591,000.00 | 591,000.00 | 4,824 |
| 24 ene 2024 | 605,000.00 | 607,000.00 | 598,000.00 | 599,000.00 | 599,000.00 | 4,311 |
| 23 ene 2024 | 615,000.00 | 615,000.00 | 607,000.00 | 607,000.00 | 607,000.00 | 3,195 |
| 22 ene 2024 | 613,000.00 | 615,000.00 | 608,000.00 | 615,000.00 | 615,000.00 | 3,930 |
| 19 ene 2024 | 613,000.00 | 613,000.00 | 608,000.00 | 609,000.00 | 609,000.00 | 1,961 |
| 18 ene 2024 | 614,000.00 | 614,000.00 | 606,000.00 | 607,000.00 | 607,000.00 | 3,770 |
| 17 ene 2024 | 615,000.00 | 617,000.00 | 611,000.00 | 612,000.00 | 612,000.00 | 2,418 |
| 16 ene 2024 | 623,000.00 | 626,000.00 | 615,000.00 | 617,000.00 | 617,000.00 | 2,219 |
| 15 ene 2024 | 623,000.00 | 626,000.00 | 623,000.00 | 625,000.00 | 625,000.00 | 1,209 |
| 12 ene 2024 | 621,000.00 | 628,000.00 | 620,000.00 | 627,000.00 | 627,000.00 | 3,997 |
| 11 ene 2024 | 613,000.00 | 619,000.00 | 612,000.00 | 619,000.00 | 619,000.00 | 2,238 |
| 10 ene 2024 | 612,000.00 | 614,000.00 | 608,000.00 | 610,000.00 | 610,000.00 | 2,971 |
| 09 ene 2024 | 609,000.00 | 617,000.00 | 609,000.00 | 612,000.00 | 612,000.00 | 2,761 |
| 05 ene 2024 | 613,000.00 | 620,000.00 | 609,000.00 | 619,000.00 | 619,000.00 | 3,835 |
| 04 ene 2024 | 613,000.00 | 613,000.00 | 603,000.00 | 607,000.00 | 607,000.00 | 2,621 |
| 29 dic 2023 | 612,000.00 | 613,000.00 | 606,000.00 | 611,000.00 | 611,000.00 | 2,911 |
| 28 dic 2023 | 610,000.00 | 613,000.00 | 606,000.00 | 609,000.00 | 609,000.00 | 3,716 |
| *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.