Tanabe Consulting Group Co.,Ltd. (9644.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 | 1,110.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 6,600 |
| 27 jun 2024 | 1,113.00 | 1,116.00 | 1,091.00 | 1,100.00 | 1,100.00 | 18,600 |
| 26 jun 2024 | 1,096.00 | 1,110.00 | 1,094.00 | 1,109.00 | 1,109.00 | 18,800 |
| 25 jun 2024 | 1,080.00 | 1,095.00 | 1,073.00 | 1,095.00 | 1,095.00 | 16,300 |
| 24 jun 2024 | 1,071.00 | 1,083.00 | 1,070.00 | 1,073.00 | 1,073.00 | 10,000 |
| 21 jun 2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,071.00 | 1,071.00 | 11,100 |
| 20 jun 2024 | 1,064.00 | 1,081.00 | 1,060.00 | 1,081.00 | 1,081.00 | 11,200 |
| 19 jun 2024 | 1,065.00 | 1,083.00 | 1,059.00 | 1,080.00 | 1,080.00 | 10,200 |
| 18 jun 2024 | 1,045.00 | 1,067.00 | 1,045.00 | 1,065.00 | 1,065.00 | 11,300 |
| 17 jun 2024 | 1,060.00 | 1,060.00 | 1,043.00 | 1,049.00 | 1,049.00 | 10,700 |
| 14 jun 2024 | 1,073.00 | 1,082.00 | 1,043.00 | 1,067.00 | 1,067.00 | 39,700 |
| 13 jun 2024 | 1,048.00 | 1,054.00 | 1,037.00 | 1,053.00 | 1,053.00 | 11,800 |
| 12 jun 2024 | 1,058.00 | 1,059.00 | 1,050.00 | 1,054.00 | 1,054.00 | 6,900 |
| 11 jun 2024 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 18,700 |
| 10 jun 2024 | 1,033.00 | 1,045.00 | 1,020.00 | 1,044.00 | 1,044.00 | 15,700 |
| 07 jun 2024 | 1,025.00 | 1,045.00 | 1,024.00 | 1,037.00 | 1,037.00 | 11,100 |
| 06 jun 2024 | 1,042.00 | 1,042.00 | 1,025.00 | 1,025.00 | 1,025.00 | 9,400 |
| 05 jun 2024 | 1,041.00 | 1,044.00 | 1,041.00 | 1,042.00 | 1,042.00 | 6,100 |
| 04 jun 2024 | 1,043.00 | 1,049.00 | 1,039.00 | 1,041.00 | 1,041.00 | 10,600 |
| 03 jun 2024 | 1,045.00 | 1,047.00 | 1,038.00 | 1,039.00 | 1,039.00 | 11,400 |
| 31 may 2024 | 1,021.00 | 1,040.00 | 1,021.00 | 1,038.00 | 1,038.00 | 20,900 |
| 30 may 2024 | 1,000.00 | 1,023.00 | 996.00 | 1,021.00 | 1,021.00 | 28,600 |
| 29 may 2024 | 1,009.00 | 1,010.00 | 1,001.00 | 1,001.00 | 1,001.00 | 14,800 |
| 28 may 2024 | 1,004.00 | 1,015.00 | 1,004.00 | 1,014.00 | 1,014.00 | 12,200 |
| 27 may 2024 | 1,012.00 | 1,020.00 | 1,011.00 | 1,018.00 | 1,018.00 | 12,900 |
| 24 may 2024 | 1,006.00 | 1,029.00 | 1,004.00 | 1,011.00 | 1,011.00 | 13,400 |
| 23 may 2024 | 1,010.00 | 1,035.00 | 1,010.00 | 1,022.00 | 1,022.00 | 17,100 |
| 22 may 2024 | 1,012.00 | 1,039.00 | 1,011.00 | 1,034.00 | 1,034.00 | 19,200 |
| 21 may 2024 | 1,019.00 | 1,037.00 | 1,019.00 | 1,031.00 | 1,031.00 | 12,800 |
| 20 may 2024 | 1,014.00 | 1,031.00 | 1,014.00 | 1,024.00 | 1,024.00 | 16,700 |
| 17 may 2024 | 1,006.00 | 1,021.00 | 1,001.00 | 1,014.00 | 1,014.00 | 6,500 |
| 16 may 2024 | 1,000.00 | 1,016.00 | 999.00 | 1,006.00 | 1,006.00 | 13,800 |
| 15 may 2024 | 1,018.00 | 1,019.00 | 1,007.00 | 1,015.00 | 1,015.00 | 16,700 |
| 14 may 2024 | 1,015.00 | 1,050.00 | 1,015.00 | 1,035.00 | 1,035.00 | 37,100 |
| 13 may 2024 | 1,000.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 14,700 |
| 10 may 2024 | 1,013.00 | 1,013.00 | 1,000.00 | 1,004.00 | 1,004.00 | 5,000 |
| 09 may 2024 | 1,012.00 | 1,013.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,700 |
| 08 may 2024 | 1,013.00 | 1,013.00 | 1,009.00 | 1,009.00 | 1,009.00 | 5,900 |
| 07 may 2024 | 1,007.00 | 1,014.00 | 1,000.00 | 1,013.00 | 1,013.00 | 12,600 |
| 02 may 2024 | 1,000.00 | 1,000.00 | 996.00 | 998.00 | 998.00 | 3,200 |
| 01 may 2024 | 1,001.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 3,300 |
| 30 abr 2024 | 1,007.00 | 1,009.00 | 996.00 | 1,007.00 | 1,007.00 | 19,000 |
| 26 abr 2024 | 985.00 | 1,005.00 | 976.00 | 1,005.00 | 1,005.00 | 49,200 |
| 25 abr 2024 | 992.00 | 992.00 | 976.00 | 976.00 | 976.00 | 9,100 |
| 24 abr 2024 | 986.00 | 995.00 | 978.00 | 992.00 | 992.00 | 7,400 |
| 23 abr 2024 | 986.00 | 986.00 | 974.00 | 984.00 | 984.00 | 4,900 |
| 22 abr 2024 | 969.00 | 980.00 | 969.00 | 980.00 | 980.00 | 7,300 |
| 19 abr 2024 | 987.00 | 988.00 | 962.00 | 966.00 | 966.00 | 15,700 |
| 18 abr 2024 | 981.00 | 990.00 | 974.00 | 983.00 | 983.00 | 6,500 |
| 17 abr 2024 | 984.00 | 984.00 | 961.00 | 973.00 | 973.00 | 19,100 |
| 16 abr 2024 | 999.00 | 999.00 | 980.00 | 982.00 | 982.00 | 18,200 |
| 15 abr 2024 | 1,000.00 | 1,000.00 | 993.00 | 996.00 | 996.00 | 11,400 |
| 12 abr 2024 | 1,000.00 | 1,008.00 | 1,000.00 | 1,003.00 | 1,003.00 | 11,300 |
| 11 abr 2024 | 1,001.00 | 1,008.00 | 1,000.00 | 1,002.00 | 1,002.00 | 12,400 |
| 10 abr 2024 | 1,004.00 | 1,014.00 | 1,003.00 | 1,006.00 | 1,006.00 | 7,300 |
| 09 abr 2024 | 1,003.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,015.00 | 6,700 |
| 08 abr 2024 | 996.00 | 1,009.00 | 992.00 | 1,004.00 | 1,004.00 | 15,100 |
| 05 abr 2024 | 992.00 | 996.00 | 976.00 | 996.00 | 996.00 | 18,500 |
| 04 abr 2024 | 998.00 | 1,000.00 | 990.00 | 994.00 | 994.00 | 14,500 |
| 03 abr 2024 | 996.00 | 1,002.00 | 991.00 | 997.00 | 997.00 | 18,700 |
| 02 abr 2024 | 1,003.00 | 1,014.00 | 1,001.00 | 1,001.00 | 1,001.00 | 14,500 |
| 01 abr 2024 | 1,032.00 | 1,040.00 | 1,011.00 | 1,011.00 | 1,011.00 | 27,400 |
| 29 mar 2024 | 1,026.00 | 1,033.00 | 1,023.00 | 1,029.00 | 1,029.00 | 10,100 |
| 28 mar 2024 | 1,030.00 | 1,039.00 | 1,026.00 | 1,026.00 | 1,026.00 | 19,900 |
| 28 mar 2024 | 26 Dividendo | |||||
| 27 mar 2024 | 1,056.00 | 1,073.00 | 1,053.00 | 1,053.00 | 1,027.00 | 23,500 |
| 26 mar 2024 | 1,045.00 | 1,063.00 | 1,045.00 | 1,058.00 | 1,031.88 | 16,600 |
| 25 mar 2024 | 1,050.00 | 1,063.00 | 1,050.00 | 1,060.00 | 1,033.83 | 19,500 |
| 22 mar 2024 | 1,049.00 | 1,065.00 | 1,049.00 | 1,065.00 | 1,038.70 | 11,400 |
| 21 mar 2024 | 1,050.00 | 1,060.00 | 1,048.00 | 1,056.00 | 1,029.93 | 14,700 |
| 19 mar 2024 | 1,028.00 | 1,046.00 | 1,021.00 | 1,046.00 | 1,020.17 | 21,200 |
| 18 mar 2024 | 1,030.00 | 1,035.00 | 1,023.00 | 1,034.00 | 1,008.47 | 20,300 |
| 15 mar 2024 | 1,023.00 | 1,033.00 | 1,023.00 | 1,032.00 | 1,006.52 | 9,100 |
| 14 mar 2024 | 1,021.00 | 1,034.00 | 1,021.00 | 1,028.00 | 1,002.62 | 11,100 |
| 13 mar 2024 | 1,023.00 | 1,043.00 | 1,023.00 | 1,031.00 | 1,005.54 | 15,000 |
| 12 mar 2024 | 1,018.00 | 1,033.00 | 1,012.00 | 1,033.00 | 1,007.49 | 11,900 |
| 11 mar 2024 | 1,042.00 | 1,042.00 | 1,021.00 | 1,027.00 | 1,001.64 | 16,100 |
| 08 mar 2024 | 1,037.00 | 1,051.00 | 1,035.00 | 1,042.00 | 1,016.27 | 10,300 |
| 07 mar 2024 | 1,055.00 | 1,055.00 | 1,036.00 | 1,039.00 | 1,013.35 | 13,400 |
| 06 mar 2024 | 1,039.00 | 1,061.00 | 1,039.00 | 1,050.00 | 1,024.07 | 14,100 |
| 05 mar 2024 | 1,039.00 | 1,055.00 | 1,038.00 | 1,049.00 | 1,023.10 | 14,100 |
| 04 mar 2024 | 1,063.00 | 1,063.00 | 1,047.00 | 1,047.00 | 1,021.15 | 13,200 |
| 01 mar 2024 | 1,050.00 | 1,069.00 | 1,040.00 | 1,063.00 | 1,036.75 | 24,500 |
| 29 feb 2024 | 1,060.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,028.95 | 17,900 |
| 28 feb 2024 | 1,045.00 | 1,065.00 | 1,045.00 | 1,060.00 | 1,033.83 | 11,500 |
| 27 feb 2024 | 1,044.00 | 1,059.00 | 1,038.00 | 1,058.00 | 1,031.88 | 12,500 |
| 26 feb 2024 | 1,038.00 | 1,045.00 | 1,030.00 | 1,038.00 | 1,012.37 | 19,500 |
| 22 feb 2024 | 1,041.00 | 1,041.00 | 1,028.00 | 1,040.00 | 1,014.32 | 4,600 |
| 21 feb 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,028.00 | 1,002.62 | 15,600 |
| 20 feb 2024 | 1,040.00 | 1,043.00 | 1,032.00 | 1,034.00 | 1,008.47 | 8,900 |
| 19 feb 2024 | 1,017.00 | 1,037.00 | 1,016.00 | 1,037.00 | 1,011.40 | 10,600 |
| 16 feb 2024 | 1,009.00 | 1,023.00 | 1,008.00 | 1,016.00 | 990.91 | 11,700 |
| 15 feb 2024 | 1,030.00 | 1,030.00 | 1,001.00 | 1,008.00 | 983.11 | 26,900 |
| 14 feb 2024 | 1,043.00 | 1,043.00 | 1,027.00 | 1,030.00 | 1,004.57 | 13,900 |
| 13 feb 2024 | 1,045.00 | 1,046.00 | 1,037.00 | 1,043.00 | 1,017.25 | 10,200 |
| 09 feb 2024 | 1,046.00 | 1,058.00 | 1,032.00 | 1,036.00 | 1,010.42 | 35,400 |
| 08 feb 2024 | 1,080.00 | 1,082.00 | 1,059.00 | 1,080.00 | 1,053.33 | 11,900 |
| 07 feb 2024 | 1,070.00 | 1,085.00 | 1,066.00 | 1,079.00 | 1,052.36 | 12,800 |
| 06 feb 2024 | 1,089.00 | 1,089.00 | 1,070.00 | 1,076.00 | 1,049.43 | 7,700 |
| 05 feb 2024 | 1,076.00 | 1,089.00 | 1,066.00 | 1,089.00 | 1,062.11 | 7,700 |
| *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.