U.S. markets close in 1 hour 21 minutes

Tohoku Electric Power Company, Incorporated (9506.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
1,382.00-51.00 (-3.56%)
Al cierre: 03:15PM JST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20241,430.001,435.001,373.501,382.001,382.002,337,600
04 jul 2024------
03 jul 20241,445.001,445.001,418.001,438.001,438.001,575,700
02 jul 20241,433.001,445.501,417.501,433.501,433.501,941,400
01 jul 20241,470.001,475.001,417.001,434.001,434.002,318,000
28 jun 20241,471.501,478.001,432.501,451.501,451.502,739,000
27 jun 20241,461.001,481.501,459.001,472.501,472.502,138,700
26 jun 20241,447.001,462.001,436.001,454.001,454.002,424,300
25 jun 20241,430.001,451.001,419.001,441.001,441.002,604,000
24 jun 20241,393.501,426.001,393.501,413.501,413.502,880,000
21 jun 20241,425.001,427.001,395.001,402.001,402.003,349,200
20 jun 20241,404.501,422.001,388.001,417.001,417.002,852,800
19 jun 20241,435.001,445.501,414.501,425.001,425.001,906,600
18 jun 20241,459.501,465.001,429.001,431.501,431.502,301,600
17 jun 20241,466.501,468.501,449.001,460.001,460.002,285,000
14 jun 20241,450.001,493.001,443.501,486.001,486.003,531,600
13 jun 20241,490.001,497.501,452.001,464.501,464.503,664,200
12 jun 20241,530.001,532.001,497.001,521.001,521.001,762,500
11 jun 20241,554.001,565.501,524.001,525.501,525.502,368,100
10 jun 20241,540.001,576.001,530.001,545.001,545.002,836,900
07 jun 20241,588.501,614.501,549.501,549.501,549.505,292,300
06 jun 20241,509.501,532.501,501.501,528.501,528.502,696,500
05 jun 20241,494.001,506.501,472.501,492.501,492.503,147,400
04 jun 20241,533.001,538.501,459.001,486.501,486.505,230,400
03 jun 20241,602.501,608.001,530.501,543.001,543.004,535,100
31 may 20241,550.001,604.501,530.501,590.501,590.506,358,000
30 may 20241,523.001,552.001,490.001,520.001,520.006,522,800
29 may 20241,575.001,614.001,544.501,547.501,547.509,297,700
28 may 20241,487.501,565.501,479.001,544.001,544.0014,531,200
27 may 20241,333.001,394.001,323.501,394.001,394.003,907,400
24 may 20241,293.501,342.001,287.001,318.001,318.002,339,200
23 may 20241,313.501,341.001,289.001,325.501,325.502,410,900
22 may 20241,318.501,338.001,303.001,314.001,314.002,590,800
21 may 20241,290.001,336.501,284.001,311.001,311.004,234,600
20 may 20241,251.001,293.501,251.001,278.501,278.502,349,000
17 may 20241,236.001,282.001,232.501,262.501,262.502,891,900
16 may 20241,264.001,266.501,224.001,236.001,236.001,982,900
15 may 20241,269.001,293.001,243.001,247.001,247.001,800,400
14 may 20241,247.001,271.501,246.501,271.501,271.502,142,500
13 may 20241,268.001,268.001,239.001,253.001,253.002,248,600
10 may 20241,263.001,281.501,255.001,271.501,271.502,448,600
09 may 20241,300.001,305.001,249.501,254.501,254.503,322,700
08 may 20241,319.501,332.501,277.001,289.001,289.002,717,300
07 may 20241,348.001,356.001,320.001,320.001,320.002,880,700
02 may 20241,310.001,338.001,293.501,334.001,334.005,034,200
01 may 20241,300.501,334.001,271.501,309.001,309.0010,974,300
30 abr 20241,178.001,223.001,162.501,218.501,218.503,557,000
26 abr 20241,169.001,185.001,160.001,173.501,173.502,319,100
25 abr 20241,206.501,207.001,173.001,173.001,173.002,322,800
24 abr 20241,217.001,228.001,193.001,205.501,205.502,815,600
23 abr 20241,249.001,262.001,204.001,215.001,215.002,267,200
22 abr 20241,224.001,261.001,223.001,242.001,242.002,468,700
19 abr 20241,224.001,233.501,190.001,214.001,214.002,922,400
18 abr 20241,211.001,246.501,204.501,236.501,236.502,365,500
17 abr 20241,269.001,282.001,210.001,225.501,225.504,573,400
16 abr 20241,304.001,326.001,276.001,276.001,276.004,923,300
15 abr 20241,247.501,311.001,231.501,296.501,296.503,806,500
12 abr 20241,276.501,277.501,255.501,261.501,261.503,086,700
11 abr 20241,227.501,279.501,213.001,267.501,267.504,119,200
10 abr 20241,199.501,250.001,191.001,228.001,228.002,414,600
09 abr 20241,200.001,203.001,182.501,200.501,200.501,875,900
08 abr 20241,199.001,199.501,179.001,199.001,199.002,155,400
05 abr 20241,200.001,202.501,180.001,195.501,195.502,569,900
04 abr 20241,178.001,225.501,170.001,216.001,216.003,215,500
03 abr 20241,154.501,188.501,152.501,175.501,175.502,434,300
02 abr 20241,162.501,172.501,143.001,150.501,150.502,294,600
01 abr 20241,195.001,197.501,157.001,160.501,160.502,353,800
29 mar 20241,183.001,208.001,178.001,198.501,198.501,584,100
28 mar 20241,167.001,196.001,166.001,183.001,183.002,221,200
28 mar 202410 Dividendo
27 mar 20241,200.001,209.001,171.501,176.501,166.502,712,600
26 mar 20241,191.501,204.001,183.001,192.001,181.872,416,400
25 mar 20241,210.001,231.001,201.501,205.001,194.763,345,200
22 mar 20241,173.501,189.501,162.001,188.501,178.402,762,600
21 mar 20241,160.501,182.001,146.001,169.001,159.062,439,800
19 mar 20241,142.501,162.501,137.501,155.501,145.681,821,700
18 mar 20241,155.001,169.501,140.001,142.501,132.793,012,400
15 mar 20241,156.501,169.501,141.501,154.501,144.695,122,200
14 mar 20241,080.001,142.001,077.501,142.001,132.295,793,200
13 mar 20241,052.001,078.001,050.001,065.501,056.442,126,300
12 mar 20241,059.001,059.501,030.001,050.001,041.082,075,100
11 mar 20241,080.001,086.001,049.501,063.501,054.462,721,400
08 mar 20241,081.001,094.001,072.001,081.501,072.312,601,800
07 mar 20241,064.001,087.001,053.001,086.501,077.273,282,400
06 mar 20241,003.501,050.50999.001,050.501,041.574,573,800
05 mar 20241,001.001,006.00995.801,003.50994.971,809,100
04 mar 20241,017.001,018.501,001.001,003.50994.971,884,200
01 mar 20241,024.001,024.001,010.501,017.001,008.361,465,800
29 feb 20241,025.001,029.501,003.501,015.001,006.372,958,500
28 feb 2024997.401,031.00994.801,025.001,016.293,880,200
27 feb 2024996.601,012.50988.80991.10982.683,147,200
26 feb 2024998.501,007.50996.501,003.50994.972,798,800
22 feb 2024985.801,004.00980.901,000.00991.505,159,200
21 feb 2024984.60986.50972.50979.00970.682,560,800
20 feb 20241,004.001,004.50980.60988.90980.493,428,400
19 feb 2024975.001,013.50968.301,004.00995.474,768,300
16 feb 2024968.00981.90963.60981.90973.552,664,100
15 feb 2024961.40969.80958.80962.10953.922,147,500
14 feb 2024977.00978.20953.40957.90949.763,290,500
13 feb 2024966.00983.50964.80983.00974.642,767,200
*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...