U.S. markets closed

Genky DrugStores Co., Ltd. (9267.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,675.00-20.00 (-0.54%)
Al cierre: 03:15PM JST
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 20243,710.003,780.003,670.003,675.003,675.0048,700
12 sept 20243,675.003,725.003,650.003,695.003,695.0046,200
11 sept 20243,795.003,795.003,590.003,635.003,635.0080,000
10 sept 20243,785.003,845.003,765.003,785.003,785.0089,100
09 sept 20243,660.003,765.003,650.003,765.003,765.0047,900
06 sept 20243,725.003,740.003,680.003,680.003,680.0030,800
05 sept 20243,760.003,800.003,685.003,725.003,725.0044,400
04 sept 20243,775.003,840.003,740.003,765.003,765.0069,900
03 sept 20243,790.003,865.003,770.003,845.003,845.0067,900
02 sept 20243,830.003,830.003,770.003,795.003,795.0053,700
30 ago 20243,760.003,820.003,740.003,795.003,795.0065,100
29 ago 20243,825.003,850.003,745.003,765.003,765.0033,600
28 ago 20243,780.003,815.003,730.003,810.003,810.0059,900
27 ago 20243,800.003,820.003,750.003,785.003,785.0054,200
26 ago 20243,650.003,790.003,650.003,790.003,790.00153,400
23 ago 20243,585.003,630.003,585.003,595.003,595.0057,000
22 ago 20243,610.003,630.003,575.003,620.003,620.0045,400
21 ago 20243,605.003,650.003,560.003,645.003,645.0075,800
20 ago 20243,460.003,645.003,455.003,605.003,605.0096,300
19 ago 20243,485.003,485.003,405.003,445.003,445.0053,300
16 ago 20243,490.003,535.003,420.003,535.003,535.0060,200
15 ago 20243,490.003,525.003,450.003,500.003,500.0071,800
14 ago 20243,515.003,515.003,400.003,485.003,485.0056,800
13 ago 20243,565.003,565.003,410.003,515.003,515.0070,900
09 ago 20243,515.003,585.003,465.003,565.003,565.00110,500
08 ago 20243,400.003,515.003,395.003,445.003,445.0048,500
07 ago 20243,350.003,495.003,335.003,435.003,435.0060,400
06 ago 20243,395.003,440.003,320.003,380.003,380.00121,000
05 ago 20243,290.003,370.003,165.003,185.003,185.00202,700
02 ago 20243,450.003,500.003,420.003,430.003,430.0098,400
01 ago 20243,465.003,540.003,425.003,520.003,520.00140,700
31 jul 20243,405.003,470.003,380.003,445.003,445.00167,100
30 jul 20243,405.003,475.003,295.003,400.003,400.00414,100
29 jul 20243,035.003,055.002,984.003,055.003,055.0066,100
26 jul 20242,975.003,035.002,973.003,020.003,020.0060,400
25 jul 20242,900.003,005.002,865.002,975.002,975.0096,800
24 jul 20242,925.002,979.002,908.002,918.002,918.00123,400
23 jul 20242,772.002,823.002,768.002,808.002,808.0033,500
22 jul 20242,810.002,820.002,765.002,795.002,795.0025,600
19 jul 20242,879.002,913.002,825.002,834.002,834.0067,700
18 jul 20242,844.002,885.002,814.002,849.002,849.0046,800
17 jul 20242,749.002,859.002,749.002,845.002,845.0070,100
16 jul 20242,820.002,820.002,731.002,732.002,732.0053,700
12 jul 20242,775.002,817.002,765.002,795.002,795.0032,200
11 jul 20242,764.002,805.002,742.002,749.002,749.0043,900
10 jul 20242,731.002,758.002,707.002,742.002,742.0038,600
09 jul 20242,701.002,740.002,692.002,731.002,731.0055,600
08 jul 20242,778.002,789.002,685.002,685.002,685.0061,100
05 jul 20242,797.002,813.002,756.002,778.002,778.0034,100
04 jul 20242,808.002,813.002,766.002,797.002,797.0024,700
03 jul 20242,773.002,848.002,773.002,793.002,793.0041,700
02 jul 20242,760.002,785.002,740.002,764.002,764.0052,400
01 jul 20242,910.002,910.002,782.002,782.002,782.0072,700
28 jun 20242,900.002,930.002,860.002,882.002,882.0054,900
27 jun 20242,898.002,955.002,886.002,950.002,950.0072,500
26 jun 20242,912.002,933.002,867.002,913.002,913.00128,900
25 jun 20242,706.002,802.002,701.002,801.002,801.0060,400
24 jun 20242,689.002,776.002,651.002,742.002,742.0094,200
21 jun 20242,722.002,767.002,702.002,739.002,739.0088,000
20 jun 20242,865.002,868.002,735.002,750.002,750.00180,200
19 jun 20242,859.003,020.002,840.002,927.002,927.00451,300
19 jun 202413 Dividendo
19 jun 20242:1 División de acciones
18 jun 20242,865.002,870.002,815.002,840.002,827.00817,200
17 jun 20242,850.002,865.002,805.002,825.002,812.07176,200
14 jun 20242,795.002,895.002,795.002,885.002,871.79109,600
13 jun 20242,840.002,870.002,775.002,795.002,782.21247,800
12 jun 20242,965.002,995.002,790.002,795.002,782.21159,600
11 jun 20242,995.003,025.002,940.002,955.002,941.47109,600
10 jun 20242,920.003,025.002,915.002,985.002,971.34143,600
07 jun 20242,895.002,945.002,880.002,930.002,916.59160,000
06 jun 20242,815.002,925.002,805.002,895.002,881.75273,000
05 jun 20242,785.002,835.002,785.002,790.002,777.2388,200
04 jun 20242,790.002,845.002,785.002,830.002,817.05100,600
03 jun 20242,785.002,825.002,775.002,775.002,762.30141,800
31 may 20242,835.002,840.002,770.002,835.002,822.02147,800
30 may 20242,780.002,825.002,780.002,820.002,807.0970,600
29 may 20242,855.002,895.002,785.002,795.002,782.2144,400
28 may 20242,875.002,885.002,860.002,865.002,851.8935,800
27 may 20242,810.002,860.002,800.002,855.002,841.9345,000
24 may 20242,805.002,825.002,795.002,795.002,782.2134,600
23 may 20242,780.002,820.002,770.002,810.002,797.1437,800
22 may 20242,815.002,815.002,775.002,810.002,797.1452,000
21 may 20242,855.002,865.002,810.002,815.002,802.1135,600
20 may 20242,875.002,875.002,810.002,840.002,827.0076,000
17 may 20242,830.002,875.002,805.002,855.002,841.9354,000
16 may 20242,885.002,885.002,810.002,830.002,817.0558,800
15 may 20242,960.002,995.002,890.002,890.002,876.7758,400
14 may 20242,960.002,960.002,910.002,940.002,926.5448,000
13 may 20242,905.002,960.002,905.002,950.002,936.5044,200
10 may 20242,890.002,920.002,890.002,900.002,886.7326,800
09 may 20242,850.002,915.002,845.002,890.002,876.7728,400
08 may 20242,890.002,895.002,845.002,850.002,836.9543,800
07 may 20242,855.002,880.002,820.002,865.002,851.8949,800
02 may 20242,795.002,845.002,795.002,815.002,802.1147,800
01 may 20242,885.002,885.002,815.002,815.002,802.1171,600
30 abr 20242,895.002,920.002,825.002,895.002,881.7586,800
26 abr 20242,920.002,995.002,850.002,895.002,881.75152,000
25 abr 20243,145.003,145.003,050.003,070.003,055.9557,000
24 abr 20243,125.003,140.003,090.003,125.003,110.7037,400
*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...