U.S. markets closed

West Japan Railway Company (9021.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,995.00+25.50 (+0.86%)
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,974.002,999.002,970.502,995.002,995.001,974,000
27 jun 20242,962.002,975.002,958.002,969.502,969.501,631,500
26 jun 20242,975.502,985.002,948.002,956.002,956.001,981,800
25 jun 20242,935.002,970.502,930.502,954.502,954.501,926,300
24 jun 20242,898.002,920.002,891.002,919.002,919.001,470,000
21 jun 20242,870.002,903.502,864.502,892.002,892.003,166,500
20 jun 20242,899.002,901.002,847.002,857.502,857.502,356,700
19 jun 20242,884.502,911.002,870.502,899.502,899.502,031,300
18 jun 20242,891.002,907.502,868.002,879.002,879.003,139,900
17 jun 20242,909.002,918.502,874.002,890.002,890.003,315,300
14 jun 20242,880.002,917.002,876.002,901.502,901.505,267,300
13 jun 20243,018.003,021.002,920.002,924.002,924.004,512,600
12 jun 20243,100.003,100.003,018.003,020.003,020.003,215,600
11 jun 20243,157.003,175.003,115.003,115.003,115.001,459,700
10 jun 20243,160.003,185.003,155.003,156.003,156.001,189,700
07 jun 20243,151.003,166.003,129.003,153.003,153.00920,000
06 jun 20243,135.003,165.003,130.003,161.003,161.001,150,000
05 jun 20243,165.003,168.003,139.003,144.003,144.001,217,500
04 jun 20243,145.003,163.003,138.003,155.003,155.001,361,800
03 jun 20243,165.003,189.003,135.003,137.003,137.001,402,600
31 may 20243,132.003,164.003,122.003,138.003,138.004,785,400
30 may 20243,095.003,119.003,070.003,113.003,113.001,582,500
29 may 20243,175.003,185.003,104.003,104.003,104.002,401,300
28 may 20243,240.003,259.003,217.003,217.003,217.001,426,800
27 may 20243,200.003,238.003,193.003,238.003,238.001,624,600
24 may 20243,170.003,211.003,164.003,184.003,184.001,107,600
23 may 20243,171.003,198.003,166.003,184.003,184.001,072,200
22 may 20243,170.003,190.003,163.003,171.003,171.001,248,300
21 may 20243,173.003,208.003,170.003,187.003,187.001,315,700
20 may 20243,166.003,197.003,158.003,172.003,172.001,414,800
17 may 20243,093.003,162.003,088.003,160.003,160.001,523,500
16 may 20243,120.003,125.003,077.003,094.003,094.001,494,300
15 may 20243,155.003,170.003,118.003,120.003,120.001,645,300
14 may 20243,126.003,160.003,121.003,147.003,147.001,464,600
13 may 20243,109.003,129.003,090.003,129.003,129.002,629,400
10 may 20243,179.003,201.003,118.003,121.003,121.002,348,500
09 may 20243,144.003,170.003,127.003,148.003,148.001,575,300
08 may 20243,175.003,178.003,127.003,140.003,140.002,320,900
07 may 20243,190.003,217.003,167.003,175.003,175.002,346,700
02 may 20243,268.003,274.003,181.003,207.003,207.003,659,400
01 may 20243,099.003,255.003,098.003,250.003,250.008,830,800
30 abr 20242,998.003,002.002,948.002,994.002,994.003,114,000
26 abr 20242,999.002,999.002,953.002,963.502,963.502,099,100
25 abr 20243,000.003,005.002,975.002,975.002,975.001,869,500
24 abr 20243,018.003,040.003,012.003,016.003,016.001,747,100
23 abr 20243,054.003,062.003,035.003,054.003,054.001,317,900
22 abr 20243,011.003,057.002,994.503,053.003,053.001,809,600
19 abr 20243,018.003,022.002,947.502,961.002,961.002,237,900
18 abr 20242,994.003,038.002,991.003,018.003,018.002,480,000
17 abr 20243,075.003,075.002,971.002,971.002,971.003,227,900
16 abr 20243,096.003,103.003,069.003,077.003,077.001,768,000
15 abr 20243,070.003,115.003,053.003,115.003,115.001,400,400
12 abr 20243,057.003,108.003,050.003,089.003,089.001,525,900
11 abr 20243,041.003,069.003,018.003,058.003,058.001,750,400
10 abr 20243,055.003,067.003,051.003,061.003,061.001,370,900
09 abr 20243,079.003,098.003,063.003,078.003,078.001,319,900
08 abr 20243,067.003,086.003,055.003,085.003,085.001,174,000
05 abr 20243,042.003,071.003,026.003,063.003,063.001,457,900
04 abr 20243,055.003,081.003,045.003,050.003,050.001,757,700
03 abr 20243,060.003,077.003,037.003,055.003,055.001,934,800
02 abr 20243,120.003,120.003,043.003,049.003,049.002,138,300
01 abr 20243,143.003,159.003,093.003,102.003,102.001,708,800
29 mar 20243,150.003,179.003,128.003,137.003,137.001,253,700
28 mar 20243,239.003,240.003,150.003,150.003,150.002,501,800
28 mar 202442.25 Dividendo
28 mar 20242:1 División de acciones
27 mar 20243,247.503,281.003,241.003,260.003,217.754,419,600
26 mar 20243,275.003,275.003,222.003,243.003,200.972,490,800
25 mar 20243,300.003,327.003,275.503,279.503,237.002,776,400
22 mar 20243,269.503,291.003,258.503,277.503,235.022,044,600
21 mar 20243,252.003,272.503,235.503,256.503,214.302,673,600
19 mar 20243,200.003,267.003,192.003,266.503,224.172,659,200
18 mar 20243,205.003,210.003,181.503,195.003,153.592,110,200
15 mar 20243,172.503,197.503,158.503,197.503,156.062,277,800
14 mar 20243,131.503,174.003,117.503,174.003,132.861,879,400
13 mar 20243,112.003,159.003,100.003,135.503,094.862,391,400
12 mar 20243,098.503,103.503,053.503,093.503,053.412,311,800
11 mar 20243,108.003,131.003,073.503,095.003,054.892,235,200
08 mar 20243,115.503,125.003,078.003,108.503,068.212,573,200
07 mar 20243,097.503,137.503,097.503,137.503,096.842,889,600
06 mar 20243,092.503,117.003,087.503,087.503,047.492,243,200
05 mar 20243,083.003,116.003,068.003,106.503,066.241,784,800
04 mar 20243,109.503,118.003,085.503,094.503,054.391,889,000
01 mar 20243,115.003,129.503,102.503,126.003,085.491,511,800
29 feb 20243,110.003,125.503,072.503,115.503,075.123,191,800
28 feb 20243,082.503,103.503,068.503,092.503,052.421,768,000
27 feb 20243,125.003,130.003,070.503,088.003,047.982,921,800
26 feb 20243,108.503,147.003,102.003,131.003,090.422,076,800
22 feb 20243,105.503,128.503,095.003,104.503,064.271,931,200
21 feb 20243,118.003,126.503,092.503,105.003,064.761,577,800
20 feb 20243,150.003,153.003,092.003,107.503,067.231,994,600
19 feb 20243,109.003,141.503,097.503,141.503,100.791,177,200
16 feb 20243,063.503,110.003,061.503,090.503,050.452,307,400
15 feb 20243,073.003,073.003,073.003,073.003,033.171,845,600
14 feb 20243,145.503,154.003,087.503,092.503,052.422,082,600
13 feb 20243,155.003,161.503,128.003,153.003,112.141,814,000
09 feb 20243,172.503,173.003,136.503,145.003,104.241,646,400
08 feb 20243,180.003,182.503,134.003,165.503,124.472,485,400
07 feb 20243,156.503,217.003,132.003,207.503,165.934,035,200
06 feb 20243,201.003,226.003,170.003,173.003,131.882,726,600
*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...