U.S. markets closed

SCSK Corporation (9719.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,213.00+24.00 (+0.75%)
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 20243,200.003,241.003,195.003,213.003,213.00685,500
27 jun 20243,188.003,191.003,165.003,189.003,189.00309,300
26 jun 20243,158.003,208.003,150.003,188.003,188.00839,600
25 jun 20243,145.003,170.003,135.003,160.003,160.00707,900
24 jun 20243,110.003,154.003,109.003,135.003,135.00659,500
21 jun 20243,056.003,098.003,045.003,076.003,076.00982,000
20 jun 20243,050.003,084.003,043.003,056.003,056.00399,500
19 jun 20243,088.003,104.003,069.003,070.003,070.00474,700
18 jun 20243,067.003,108.003,067.003,105.003,105.00437,100
17 jun 20243,080.003,084.003,051.003,068.003,068.00370,600
14 jun 20243,047.003,115.003,041.003,104.003,104.00721,900
13 jun 20243,090.003,097.003,052.003,052.003,052.00443,600
12 jun 20243,067.003,105.003,044.003,075.003,075.00474,500
11 jun 20243,077.003,090.003,059.003,073.003,073.00406,700
10 jun 20243,070.003,095.003,053.003,076.003,076.00385,400
07 jun 20243,030.003,072.003,021.003,063.003,063.00491,700
06 jun 20243,069.003,075.003,029.003,036.003,036.00350,500
05 jun 20243,066.003,080.003,012.003,044.003,044.00815,000
04 jun 20242,997.003,055.002,994.003,016.003,016.00868,800
03 jun 20242,992.003,006.002,965.002,980.502,980.50550,200
31 may 20242,966.002,996.502,939.002,977.002,977.001,775,600
30 may 20242,919.502,966.502,911.502,935.502,935.50763,400
29 may 20242,968.002,986.502,942.002,943.002,943.00419,000
28 may 20243,020.003,022.002,959.002,977.502,977.50707,900
27 may 20242,985.003,011.002,973.003,011.003,011.00426,700
24 may 20242,898.003,003.002,888.002,969.002,969.00929,100
23 may 20242,905.502,931.502,898.502,914.502,914.50407,500
22 may 20242,902.002,927.002,889.002,897.002,897.00303,100
21 may 20242,920.002,941.502,905.502,911.002,911.00377,500
20 may 20242,928.002,985.002,916.502,930.502,930.50596,600
17 may 20242,892.002,961.002,888.002,928.502,928.50993,300
16 may 20242,850.002,900.002,839.502,887.502,887.50524,700
15 may 20242,856.502,861.002,809.002,821.002,821.00510,300
14 may 20242,820.002,885.502,800.002,869.002,869.00626,800
13 may 20242,835.002,845.002,797.002,821.502,821.50435,600
10 may 20242,854.002,927.002,825.502,869.502,869.50754,100
09 may 20242,940.002,947.502,903.002,912.502,912.50611,700
08 may 20242,949.502,965.502,906.002,909.002,909.00703,000
07 may 20242,947.002,956.502,912.002,937.502,937.50925,200
02 may 20242,889.502,908.502,837.502,853.002,853.00541,300
01 may 20242,899.002,899.002,831.502,865.002,865.00842,200
30 abr 20242,717.002,890.502,714.502,875.502,875.501,278,900
26 abr 20242,693.502,727.502,661.502,711.502,711.50871,100
25 abr 20242,703.002,711.502,671.502,685.002,685.00601,800
24 abr 20242,710.002,748.002,706.002,737.002,737.00614,600
23 abr 20242,718.502,734.502,693.502,716.502,716.50431,200
22 abr 20242,711.502,745.002,704.002,742.502,742.50459,400
19 abr 20242,749.002,767.002,661.002,696.002,696.00616,900
18 abr 20242,738.002,765.002,716.502,742.002,742.00403,700
17 abr 20242,819.502,823.502,734.002,741.002,741.00623,900
16 abr 20242,816.502,854.502,807.002,831.502,831.50413,500
15 abr 20242,820.502,839.002,800.502,836.002,836.00376,100
12 abr 20242,821.002,876.502,813.002,864.002,864.00560,600
11 abr 20242,762.002,809.502,757.502,800.502,800.50549,800
10 abr 20242,832.502,844.502,797.002,812.002,812.00336,600
09 abr 20242,825.502,849.002,816.002,837.002,837.00283,900
08 abr 20242,803.002,835.002,799.002,820.502,820.50294,300
05 abr 20242,812.502,822.502,780.002,810.502,810.50393,400
04 abr 20242,799.502,833.502,778.002,806.002,806.00497,600
03 abr 20242,791.002,796.502,744.502,784.002,784.00627,900
02 abr 20242,810.502,826.002,796.002,820.502,820.50369,000
01 abr 20242,843.502,845.002,800.002,828.002,828.00261,000
29 mar 20242,812.502,827.002,794.502,815.002,815.00119,900
28 mar 20242,816.502,841.002,793.002,807.002,807.00601,100
28 mar 202432 Dividendo
27 mar 20242,875.002,893.002,841.502,870.502,838.50478,300
26 mar 20242,875.502,875.502,827.002,836.002,804.38477,900
25 mar 20242,974.002,975.502,881.002,881.002,848.88538,600
22 mar 20242,950.002,989.002,947.502,983.502,950.24624,900
21 mar 20242,916.002,941.002,892.502,933.002,900.30626,600
19 mar 20242,880.502,908.002,850.502,898.002,865.69498,300
18 mar 20242,850.002,886.502,840.002,880.002,847.89350,800
15 mar 20242,845.002,895.002,833.002,846.002,814.271,321,600
14 mar 20242,822.502,832.002,807.002,832.002,800.43423,500
13 mar 20242,850.002,850.002,781.502,807.502,776.20778,400
12 mar 20242,811.002,847.502,766.502,842.502,810.81634,900
11 mar 20242,830.002,850.502,744.002,811.002,779.66622,400
08 mar 20242,837.502,905.502,825.002,872.502,840.48775,600
07 mar 20242,830.002,871.002,811.502,857.502,825.65823,800
06 mar 20242,778.502,805.502,769.002,796.502,765.32865,000
05 mar 20242,795.002,812.502,772.002,812.002,780.65603,700
04 mar 20242,779.002,804.002,772.002,790.002,758.90441,500
01 mar 20242,789.502,801.502,764.002,796.002,764.83559,600
29 feb 20242,727.502,775.502,711.002,760.002,729.23941,400
28 feb 20242,745.002,746.002,705.002,731.002,700.56617,600
27 feb 20242,719.502,731.502,703.002,722.502,692.15516,500
26 feb 20242,716.002,748.002,702.502,709.002,678.80811,000
22 feb 20242,685.002,694.002,667.002,688.002,658.03528,400
21 feb 20242,690.002,693.002,656.002,682.502,652.60372,800
20 feb 20242,702.002,705.002,673.002,693.502,663.47497,800
19 feb 20242,700.002,711.502,678.002,697.502,667.43368,700
16 feb 20242,682.502,727.502,669.502,703.502,673.36495,400
15 feb 20242,690.002,695.502,656.002,672.502,642.71460,600
14 feb 20242,693.002,699.502,654.002,685.502,655.56510,800
13 feb 20242,683.502,711.002,667.502,703.002,672.87555,500
09 feb 20242,675.002,706.002,663.002,669.502,639.74509,500
08 feb 20242,671.502,725.002,660.002,706.502,676.33904,500
07 feb 20242,641.502,675.002,636.002,651.502,621.94724,000
06 feb 20242,624.502,624.502,624.502,624.502,595.24334,900
05 feb 20242,731.002,733.002,700.502,708.002,677.811,052,300
*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...