PCA Corporation (9629.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,500.00 | 2,501.00 | 2,354.00 | 2,367.00 | 2,367.00 | 31,300 |
| 27 jun 2024 | 2,519.00 | 2,530.00 | 2,456.00 | 2,495.00 | 2,495.00 | 36,600 |
| 26 jun 2024 | 2,500.00 | 2,505.00 | 2,460.00 | 2,489.00 | 2,489.00 | 29,600 |
| 25 jun 2024 | 2,390.00 | 2,474.00 | 2,390.00 | 2,468.00 | 2,468.00 | 48,400 |
| 24 jun 2024 | 2,290.00 | 2,368.00 | 2,250.00 | 2,362.00 | 2,362.00 | 43,500 |
| 21 jun 2024 | 2,360.00 | 2,400.00 | 2,290.00 | 2,298.00 | 2,298.00 | 38,900 |
| 20 jun 2024 | 2,364.00 | 2,386.00 | 2,300.00 | 2,360.00 | 2,360.00 | 41,000 |
| 19 jun 2024 | 2,380.00 | 2,402.00 | 2,342.00 | 2,388.00 | 2,388.00 | 31,200 |
| 18 jun 2024 | 2,278.00 | 2,340.00 | 2,267.00 | 2,331.00 | 2,331.00 | 31,000 |
| 17 jun 2024 | 2,257.00 | 2,267.00 | 2,216.00 | 2,246.00 | 2,246.00 | 17,900 |
| 14 jun 2024 | 2,168.00 | 2,259.00 | 2,168.00 | 2,259.00 | 2,259.00 | 28,500 |
| 13 jun 2024 | 2,235.00 | 2,235.00 | 2,147.00 | 2,171.00 | 2,171.00 | 28,100 |
| 12 jun 2024 | 2,243.00 | 2,260.00 | 2,199.00 | 2,213.00 | 2,213.00 | 21,700 |
| 11 jun 2024 | 2,249.00 | 2,266.00 | 2,200.00 | 2,219.00 | 2,219.00 | 28,000 |
| 10 jun 2024 | 2,160.00 | 2,225.00 | 2,153.00 | 2,225.00 | 2,225.00 | 22,800 |
| 07 jun 2024 | 2,127.00 | 2,162.00 | 2,101.00 | 2,152.00 | 2,152.00 | 31,900 |
| 06 jun 2024 | 2,155.00 | 2,168.00 | 2,094.00 | 2,098.00 | 2,098.00 | 32,000 |
| 05 jun 2024 | 2,043.00 | 2,113.00 | 2,039.00 | 2,105.00 | 2,105.00 | 33,300 |
| 04 jun 2024 | 1,998.00 | 2,054.00 | 1,996.00 | 2,050.00 | 2,050.00 | 50,200 |
| 03 jun 2024 | 2,002.00 | 2,022.00 | 1,978.00 | 1,995.00 | 1,995.00 | 23,900 |
| 31 may 2024 | 1,967.00 | 2,005.00 | 1,964.00 | 2,002.00 | 2,002.00 | 30,000 |
| 30 may 2024 | 1,929.00 | 1,949.00 | 1,901.00 | 1,940.00 | 1,940.00 | 22,500 |
| 29 may 2024 | 1,985.00 | 1,986.00 | 1,927.00 | 1,930.00 | 1,930.00 | 23,200 |
| 28 may 2024 | 1,977.00 | 1,995.00 | 1,959.00 | 1,964.00 | 1,964.00 | 31,800 |
| 27 may 2024 | 1,940.00 | 1,977.00 | 1,940.00 | 1,977.00 | 1,977.00 | 29,600 |
| 24 may 2024 | 1,930.00 | 1,975.00 | 1,930.00 | 1,940.00 | 1,940.00 | 28,100 |
| 23 may 2024 | 1,945.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,970.00 | 36,100 |
| 22 may 2024 | 1,978.00 | 1,978.00 | 1,928.00 | 1,941.00 | 1,941.00 | 31,800 |
| 21 may 2024 | 1,980.00 | 2,004.00 | 1,945.00 | 1,950.00 | 1,950.00 | 36,300 |
| 20 may 2024 | 1,955.00 | 2,013.00 | 1,955.00 | 1,992.00 | 1,992.00 | 25,300 |
| 17 may 2024 | 1,922.00 | 1,974.00 | 1,911.00 | 1,955.00 | 1,955.00 | 17,200 |
| 16 may 2024 | 1,918.00 | 1,951.00 | 1,914.00 | 1,927.00 | 1,927.00 | 25,400 |
| 15 may 2024 | 1,956.00 | 1,975.00 | 1,910.00 | 1,910.00 | 1,910.00 | 24,400 |
| 14 may 2024 | 1,949.00 | 1,976.00 | 1,940.00 | 1,956.00 | 1,956.00 | 25,200 |
| 13 may 2024 | 1,992.00 | 2,022.00 | 1,952.00 | 1,965.00 | 1,965.00 | 25,000 |
| 10 may 2024 | 1,970.00 | 1,986.00 | 1,965.00 | 1,979.00 | 1,979.00 | 21,700 |
| 09 may 2024 | 1,942.00 | 2,003.00 | 1,901.00 | 1,978.00 | 1,978.00 | 20,700 |
| 08 may 2024 | 1,990.00 | 2,007.00 | 1,958.00 | 1,958.00 | 1,958.00 | 32,700 |
| 07 may 2024 | 2,000.00 | 2,036.00 | 1,961.00 | 1,981.00 | 1,981.00 | 55,500 |
| 02 may 2024 | 1,961.00 | 2,020.00 | 1,954.00 | 2,011.00 | 2,011.00 | 37,100 |
| 01 may 2024 | 1,956.00 | 1,982.00 | 1,922.00 | 1,980.00 | 1,980.00 | 44,300 |
| 30 abr 2024 | 1,905.00 | 1,963.00 | 1,900.00 | 1,956.00 | 1,956.00 | 77,200 |
| 26 abr 2024 | 1,800.00 | 1,924.00 | 1,742.00 | 1,877.00 | 1,877.00 | 231,000 |
| 25 abr 2024 | 1,785.00 | 1,800.00 | 1,730.00 | 1,741.00 | 1,741.00 | 79,100 |
| 24 abr 2024 | 1,796.00 | 1,815.00 | 1,786.00 | 1,804.00 | 1,804.00 | 33,600 |
| 23 abr 2024 | 1,785.00 | 1,785.00 | 1,760.00 | 1,774.00 | 1,774.00 | 19,500 |
| 22 abr 2024 | 1,720.00 | 1,780.00 | 1,720.00 | 1,755.00 | 1,755.00 | 43,000 |
| 19 abr 2024 | 1,769.00 | 1,769.00 | 1,700.00 | 1,719.00 | 1,719.00 | 33,000 |
| 18 abr 2024 | 1,769.00 | 1,793.00 | 1,769.00 | 1,782.00 | 1,782.00 | 23,400 |
| 17 abr 2024 | 1,770.00 | 1,789.00 | 1,733.00 | 1,769.00 | 1,769.00 | 26,100 |
| 16 abr 2024 | 1,797.00 | 1,803.00 | 1,753.00 | 1,753.00 | 1,753.00 | 29,500 |
| 15 abr 2024 | 1,750.00 | 1,798.00 | 1,750.00 | 1,797.00 | 1,797.00 | 23,300 |
| 12 abr 2024 | 1,782.00 | 1,815.00 | 1,779.00 | 1,779.00 | 1,779.00 | 33,700 |
| 11 abr 2024 | 1,794.00 | 1,810.00 | 1,769.00 | 1,798.00 | 1,798.00 | 21,500 |
| 10 abr 2024 | 1,790.00 | 1,824.00 | 1,790.00 | 1,818.00 | 1,818.00 | 33,900 |
| 09 abr 2024 | 1,769.00 | 1,809.00 | 1,765.00 | 1,799.00 | 1,799.00 | 45,400 |
| 08 abr 2024 | 1,732.00 | 1,761.00 | 1,713.00 | 1,758.00 | 1,758.00 | 62,000 |
| 05 abr 2024 | 1,682.00 | 1,736.00 | 1,682.00 | 1,717.00 | 1,717.00 | 29,200 |
| 04 abr 2024 | 1,697.00 | 1,728.00 | 1,680.00 | 1,716.00 | 1,716.00 | 45,500 |
| 03 abr 2024 | 1,685.00 | 1,717.00 | 1,662.00 | 1,709.00 | 1,709.00 | 41,800 |
| 02 abr 2024 | 1,706.00 | 1,711.00 | 1,680.00 | 1,689.00 | 1,689.00 | 35,300 |
| 01 abr 2024 | 1,733.00 | 1,739.00 | 1,714.00 | 1,714.00 | 1,714.00 | 29,300 |
| 29 mar 2024 | 1,665.00 | 1,740.00 | 1,665.00 | 1,730.00 | 1,730.00 | 21,500 |
| 28 mar 2024 | 1,704.00 | 1,723.00 | 1,662.00 | 1,665.00 | 1,665.00 | 96,100 |
| 28 mar 2024 | 81 Dividendo | |||||
| 27 mar 2024 | 1,757.00 | 1,763.00 | 1,711.00 | 1,726.00 | 1,645.00 | 151,400 |
| 26 mar 2024 | 1,763.00 | 1,818.00 | 1,727.00 | 1,765.00 | 1,682.17 | 94,300 |
| 25 mar 2024 | 1,785.00 | 1,789.00 | 1,750.00 | 1,757.00 | 1,674.55 | 81,300 |
| 22 mar 2024 | 1,795.00 | 1,801.00 | 1,765.00 | 1,782.00 | 1,698.37 | 82,300 |
| 21 mar 2024 | 1,826.00 | 1,830.00 | 1,764.00 | 1,782.00 | 1,698.37 | 107,100 |
| 19 mar 2024 | 1,776.00 | 1,786.00 | 1,737.00 | 1,786.00 | 1,702.18 | 64,900 |
| 18 mar 2024 | 1,761.00 | 1,789.00 | 1,747.00 | 1,768.00 | 1,685.03 | 94,900 |
| 15 mar 2024 | 1,767.00 | 1,774.00 | 1,739.00 | 1,753.00 | 1,670.73 | 43,100 |
| 14 mar 2024 | 1,765.00 | 1,806.00 | 1,760.00 | 1,792.00 | 1,707.90 | 89,700 |
| 13 mar 2024 | 1,731.00 | 1,765.00 | 1,716.00 | 1,765.00 | 1,682.17 | 77,700 |
| 12 mar 2024 | 1,643.00 | 1,707.00 | 1,626.00 | 1,704.00 | 1,624.03 | 59,200 |
| 11 mar 2024 | 1,631.00 | 1,670.00 | 1,630.00 | 1,651.00 | 1,573.52 | 76,900 |
| 08 mar 2024 | 1,642.00 | 1,705.00 | 1,642.00 | 1,662.00 | 1,584.00 | 70,400 |
| 07 mar 2024 | 1,680.00 | 1,684.00 | 1,633.00 | 1,642.00 | 1,564.94 | 81,600 |
| 06 mar 2024 | 1,673.00 | 1,695.00 | 1,651.00 | 1,666.00 | 1,587.82 | 63,200 |
| 05 mar 2024 | 1,626.00 | 1,678.00 | 1,626.00 | 1,673.00 | 1,594.49 | 67,600 |
| 04 mar 2024 | 1,650.00 | 1,671.00 | 1,615.00 | 1,645.00 | 1,567.80 | 98,000 |
| 01 mar 2024 | 1,650.00 | 1,694.00 | 1,650.00 | 1,664.00 | 1,585.91 | 67,200 |
| 29 feb 2024 | 1,694.00 | 1,711.00 | 1,659.00 | 1,670.00 | 1,591.63 | 60,100 |
| 28 feb 2024 | 1,713.00 | 1,747.00 | 1,700.00 | 1,709.00 | 1,628.80 | 66,800 |
| 27 feb 2024 | 1,704.00 | 1,730.00 | 1,700.00 | 1,720.00 | 1,639.28 | 40,900 |
| 26 feb 2024 | 1,698.00 | 1,750.00 | 1,692.00 | 1,698.00 | 1,618.31 | 76,700 |
| 22 feb 2024 | 1,646.00 | 1,679.00 | 1,635.00 | 1,676.00 | 1,597.35 | 73,700 |
| 21 feb 2024 | 1,616.00 | 1,645.00 | 1,610.00 | 1,631.00 | 1,554.46 | 35,300 |
| 20 feb 2024 | 1,631.00 | 1,638.00 | 1,601.00 | 1,613.00 | 1,537.30 | 42,000 |
| 19 feb 2024 | 1,592.00 | 1,626.00 | 1,592.00 | 1,626.00 | 1,549.69 | 52,600 |
| 16 feb 2024 | 1,614.00 | 1,614.00 | 1,570.00 | 1,602.00 | 1,526.82 | 96,600 |
| 15 feb 2024 | 1,560.00 | 1,602.00 | 1,550.00 | 1,598.00 | 1,523.01 | 119,200 |
| 14 feb 2024 | 1,513.00 | 1,546.00 | 1,501.00 | 1,541.00 | 1,468.68 | 57,100 |
| 13 feb 2024 | 1,491.00 | 1,534.00 | 1,485.00 | 1,523.00 | 1,451.53 | 85,100 |
| 09 feb 2024 | 1,510.00 | 1,520.00 | 1,494.00 | 1,494.00 | 1,423.89 | 127,200 |
| 08 feb 2024 | 1,570.00 | 1,576.00 | 1,524.00 | 1,530.00 | 1,458.20 | 164,100 |
| 07 feb 2024 | 1,615.00 | 1,616.00 | 1,565.00 | 1,578.00 | 1,503.95 | 90,400 |
| 06 feb 2024 | 1,602.00 | 1,640.00 | 1,595.00 | 1,612.00 | 1,536.35 | 90,000 |
| 05 feb 2024 | 1,629.00 | 1,648.00 | 1,602.00 | 1,609.00 | 1,533.49 | 118,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.