U.S. markets closed

MEITEC Group Holdings Inc. (9744.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,136.00-119.00 (-3.66%)
A partir del 10:37AM JST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20243,249.003,249.003,135.003,136.003,136.00427,800
09 may 20242,991.503,400.002,879.003,255.003,255.001,648,300
08 may 20242,977.502,984.002,953.002,964.002,964.00228,300
07 may 20242,945.002,968.002,930.502,959.002,959.00201,600
02 may 20242,944.002,944.002,883.002,929.502,929.50126,700
01 may 20242,950.002,960.002,930.002,947.502,947.50174,000
30 abr 20242,979.502,979.502,907.002,951.502,951.50340,600
26 abr 20242,959.502,997.502,927.502,990.002,990.00924,800
25 abr 20242,920.002,971.002,920.002,946.002,946.00313,800
24 abr 20242,917.502,942.502,892.502,942.002,942.00289,000
23 abr 20242,867.002,898.502,845.502,895.502,895.50226,000
22 abr 20242,851.002,882.002,840.002,865.502,865.50192,500
19 abr 20242,855.002,855.002,790.502,801.002,801.00302,600
18 abr 20242,850.002,877.002,832.502,855.502,855.50231,300
17 abr 20242,880.002,897.502,826.002,854.002,854.00167,900
16 abr 20242,914.002,920.502,890.002,890.002,890.00171,700
15 abr 20242,877.002,918.502,877.002,912.502,912.50159,400
12 abr 20242,909.502,929.002,903.002,922.002,922.00162,300
11 abr 20242,866.002,913.502,864.502,909.002,909.00260,200
10 abr 20242,900.002,930.502,896.502,904.002,904.00232,500
09 abr 20242,885.502,918.002,877.002,912.502,912.50201,900
08 abr 20242,904.002,906.502,849.502,880.502,880.50195,000
05 abr 20242,883.002,884.002,847.002,875.502,875.50160,200
04 abr 20242,892.502,899.502,868.002,880.502,880.50292,200
03 abr 20242,890.002,912.502,865.002,889.002,889.00239,000
02 abr 20242,925.002,928.502,862.502,896.502,896.50332,800
01 abr 20242,990.002,995.002,938.502,961.002,961.00205,900
29 mar 20242,929.002,981.002,924.002,976.002,976.00151,500
28 mar 20243,020.003,020.002,905.502,919.502,919.50309,700
28 mar 202463 Dividendo
27 mar 20243,099.003,110.003,078.003,092.003,029.00348,700
26 mar 20243,020.003,056.003,020.003,050.002,987.86192,300
25 mar 20243,076.003,077.003,011.003,018.002,956.51177,700
22 mar 20243,038.003,076.003,022.003,076.003,013.33293,500
21 mar 20243,050.003,064.003,031.003,053.002,990.79273,000
19 mar 20243,001.003,030.002,978.003,025.002,963.37200,400
18 mar 20242,995.003,033.002,984.502,996.002,934.96225,200
15 mar 20242,951.002,981.502,942.502,966.002,905.57258,200
14 mar 20242,976.502,976.502,914.502,966.002,905.57200,000
13 mar 20243,003.003,022.002,961.002,968.002,907.53172,600
12 mar 20242,970.003,000.002,931.002,998.002,936.92275,100
11 mar 20243,004.003,053.002,971.502,998.502,937.41300,700
08 mar 20242,997.503,039.002,976.503,008.002,946.71300,800
07 mar 20243,047.003,058.002,993.503,000.002,938.87241,100
06 mar 20243,063.003,080.003,035.003,041.002,979.04244,800
05 mar 20243,050.003,080.003,036.003,067.003,004.51206,500
04 mar 20243,072.003,078.003,038.003,052.002,989.82302,700
01 mar 20243,092.003,111.003,037.003,085.003,022.14391,700
29 feb 20243,037.003,046.003,010.003,026.002,964.34285,300
28 feb 20243,029.003,054.003,023.003,037.002,975.12123,000
27 feb 20243,034.003,066.003,029.003,042.002,980.02140,500
26 feb 20243,078.003,080.003,007.003,027.002,965.32194,600
22 feb 20243,063.003,063.003,025.003,045.002,982.96187,000
21 feb 20243,017.003,060.003,017.003,043.002,981.00190,800
20 feb 20243,026.003,037.003,010.003,026.002,964.34144,000
19 feb 20243,007.003,032.002,976.003,004.002,942.79197,000
16 feb 20243,083.003,090.002,998.003,014.002,952.59291,700
15 feb 20243,100.003,100.003,061.003,077.003,014.31400,000
14 feb 20243,066.003,106.003,043.003,071.003,008.43235,900
13 feb 20243,047.003,066.003,028.003,066.003,003.53240,000
09 feb 20243,031.003,066.003,015.003,028.002,966.30215,900
08 feb 20243,050.003,076.003,027.003,056.002,993.73247,700
07 feb 20243,065.003,089.003,021.003,044.002,981.98260,100
06 feb 20243,044.003,055.003,007.003,026.002,964.34250,100
05 feb 20243,061.003,072.003,013.003,043.002,981.00355,100
02 feb 20243,155.003,181.003,039.003,047.002,984.92660,000
01 feb 20242,903.003,124.002,893.003,100.003,036.841,019,100
31 ene 20242,902.002,938.502,901.002,935.502,875.69228,300
30 ene 20242,912.502,919.502,901.502,902.002,842.87189,300
29 ene 20242,908.002,921.002,898.002,904.002,844.83167,300
26 ene 20242,899.002,922.002,885.502,892.002,833.08274,900
25 ene 20242,900.002,912.002,882.502,905.002,845.81294,300
24 ene 20242,942.502,950.502,901.502,912.002,852.67155,100
23 ene 20242,921.002,974.002,920.002,948.502,888.42168,800
22 ene 20242,935.002,954.002,924.502,928.002,868.34135,100
19 ene 20242,884.002,924.502,879.502,912.002,852.67192,000
18 ene 20242,880.002,898.502,870.002,874.002,815.44251,400
17 ene 20242,912.002,933.002,891.002,891.002,832.10185,500
16 ene 20242,940.502,946.502,888.502,889.002,830.14181,000
15 ene 20242,940.002,940.002,921.502,937.002,877.1620,100
12 ene 20242,955.002,965.502,907.002,936.002,876.18257,700
11 ene 20242,980.002,984.002,944.502,956.502,896.26171,500
10 ene 20242,914.002,959.502,911.502,947.002,886.95212,600
09 ene 20242,873.502,925.502,873.502,900.502,841.40211,800
05 ene 20242,899.002,908.502,842.502,849.002,790.95259,900
04 ene 20242,790.002,908.502,765.002,891.002,832.10286,900
29 dic 20232,818.002,832.002,808.002,827.002,769.40149,900
28 dic 20232,808.002,833.002,795.502,825.502,767.93132,100
27 dic 20232,825.002,836.502,803.502,832.502,774.79138,000
26 dic 20232,830.002,830.502,791.502,805.002,747.8595,700
25 dic 20232,830.002,831.002,795.002,817.502,760.09115,500
22 dic 20232,786.002,812.502,784.502,808.002,750.79218,500
21 dic 20232,790.502,794.502,771.502,786.002,729.23238,800
20 dic 20232,800.502,864.502,800.502,829.502,771.85251,400
19 dic 20232,745.002,801.502,745.002,795.502,738.54272,900
18 dic 20232,715.002,740.002,685.002,739.502,683.68297,800
15 dic 20232,731.002,752.002,703.502,738.002,682.21439,700
14 dic 20232,771.502,792.002,707.502,751.502,695.44534,500
13 dic 20232,828.502,846.502,810.502,821.502,764.01264,100
12 dic 20232,857.502,866.002,807.002,811.002,753.73250,100
*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...