U.S. markets closed

Nihon Denkei Co.,Ltd. (9908.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
1,754.00+14.00 (+0.80%)
Al cierre: 03:15PM JST
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 sept 20241,769.001,769.001,754.001,754.001,754.0011,600
27 sept 202440 Dividendo
26 sept 20241,771.001,780.001,767.001,780.001,740.0012,300
25 sept 20241,775.001,775.001,764.001,769.001,729.2511,900
24 sept 20241,776.001,781.001,770.001,775.001,735.1116,800
20 sept 20241,780.001,789.001,775.001,785.001,744.898,400
19 sept 20241,770.001,782.001,769.001,779.001,739.029,200
18 sept 20241,771.001,775.001,760.001,767.001,727.297,600
17 sept 20241,770.001,790.001,760.001,771.001,731.2013,500
13 sept 20241,771.001,774.001,768.001,768.001,728.272,600
12 sept 20241,776.001,779.001,766.001,772.001,732.188,600
11 sept 20241,803.001,803.001,760.001,765.001,725.3416,000
10 sept 20241,810.001,816.001,803.001,805.001,764.447,400
09 sept 20241,800.001,810.001,791.001,810.001,769.3326,500
06 sept 20241,835.001,835.001,800.001,820.001,779.1018,200
05 sept 20241,850.001,855.001,830.001,833.001,791.814,000
04 sept 20241,853.001,860.001,840.001,840.001,798.6518,500
03 sept 20241,864.001,888.001,861.001,874.001,831.896,700
02 sept 20241,864.001,865.001,852.001,864.001,822.113,900
30 ago 20241,863.001,864.001,851.001,864.001,822.113,200
29 ago 20241,865.001,865.001,852.001,863.001,821.132,100
28 ago 20241,863.001,867.001,857.001,862.001,820.161,900
27 ago 20241,864.001,865.001,820.001,860.001,818.208,600
26 ago 20241,873.001,873.001,864.001,864.001,822.115,500
23 ago 20241,868.001,873.001,865.001,873.001,830.912,900
22 ago 20241,862.001,865.001,862.001,862.001,820.16900
21 ago 20241,863.001,865.001,854.001,865.001,823.093,700
20 ago 20241,852.001,863.001,851.001,863.001,821.134,200
19 ago 20241,849.001,851.001,836.001,845.001,803.545,700
16 ago 20241,852.001,852.001,822.001,837.001,795.724,600
15 ago 20241,845.001,845.001,820.001,820.001,779.107,500
14 ago 20241,849.001,849.001,835.001,845.001,803.546,000
13 ago 20241,835.001,870.001,835.001,855.001,813.319,900
09 ago 20241,839.001,840.001,810.001,813.001,772.269,200
08 ago 20241,833.001,876.001,805.001,806.001,765.4220,600
07 ago 20241,747.001,870.001,747.001,848.001,806.4714,600
06 ago 20241,722.001,772.001,719.001,750.001,710.6784,000
05 ago 20241,865.001,885.001,761.001,762.001,722.4042,300
02 ago 20241,949.001,950.001,902.001,902.001,859.2630,700
01 ago 20242,009.002,009.001,961.001,962.001,917.9130,900
31 jul 20242,007.002,012.002,003.002,010.001,964.8312,500
30 jul 20242,035.002,035.002,000.002,010.001,964.8317,300
29 jul 20242,084.002,084.002,029.002,035.001,989.2731,400
26 jul 20242,040.002,079.002,022.002,070.002,023.4865,800
25 jul 20241,994.001,994.001,969.001,972.001,927.6930,800
24 jul 20241,988.002,010.001,971.001,994.001,949.1950,500
23 jul 20241,990.002,011.001,985.001,988.001,943.3311,800
22 jul 20242,000.002,011.001,985.001,985.001,940.399,300
19 jul 20241,986.001,995.001,983.001,990.001,945.287,900
18 jul 20241,986.001,994.001,985.001,992.001,947.248,200
17 jul 20242,000.002,000.001,967.001,992.001,947.2418,500
16 jul 20242,002.002,007.001,991.001,998.001,953.1025,100
12 jul 20242,003.002,008.001,996.002,000.001,955.0618,900
11 jul 20242,008.002,010.001,999.002,004.001,958.9711,300
10 jul 20242,000.002,008.001,991.002,008.001,962.8817,500
09 jul 20242,000.002,011.001,997.002,001.001,956.0315,300
08 jul 20242,010.002,010.001,996.002,010.001,964.838,900
05 jul 20242,015.002,015.001,998.002,010.001,964.839,600
04 jul 20242,000.002,023.002,000.002,012.001,966.7914,400
03 jul 20242,003.002,003.001,996.002,000.001,955.063,200
02 jul 20242,000.002,003.001,989.002,003.001,957.998,000
01 jul 20242,025.002,025.001,980.002,002.001,957.0116,200
28 jun 20242,026.002,033.002,014.002,025.001,979.497,400
27 jun 20242,049.002,050.002,015.002,038.001,992.2021,200
26 jun 20242,010.002,010.001,971.001,990.001,945.2818,200
25 jun 20241,980.001,992.001,953.001,992.001,947.2414,500
24 jun 20241,950.001,969.001,940.001,950.001,906.1816,400
21 jun 20241,958.001,962.001,876.001,945.001,901.2917,600
20 jun 20241,979.001,979.001,946.001,957.001,913.0210,900
19 jun 20242,000.002,000.001,978.001,985.001,940.398,100
18 jun 20242,015.002,015.001,980.001,991.001,946.2611,500
17 jun 20242,018.002,018.001,990.001,990.001,945.286,400
14 jun 20241,986.002,019.001,986.002,019.001,973.635,100
13 jun 20242,022.002,022.001,980.001,985.001,940.3915,300
12 jun 20242,024.002,026.002,014.002,026.001,980.4710,000
11 jun 20242,050.002,054.002,030.002,030.001,984.3812,400
10 jun 20242,020.002,050.002,015.002,050.002,003.9313,100
07 jun 20242,037.002,037.002,015.002,016.001,970.701,900
06 jun 20242,040.002,052.002,038.002,049.002,002.966,800
05 jun 20242,050.002,050.002,030.002,040.001,994.1613,100
04 jun 20242,050.002,055.002,049.002,050.002,003.937,200
03 jun 20242,070.002,070.002,050.002,050.002,003.932,800
31 may 20242,060.002,070.002,041.002,070.002,023.482,300
30 may 20242,005.002,073.002,005.002,045.001,999.0411,400
29 may 20242,075.002,090.002,031.002,045.001,999.047,300
28 may 20242,095.002,108.002,051.002,082.002,035.217,700
27 may 20242,117.002,137.002,083.002,095.002,047.928,100
24 may 20242,139.002,143.002,117.002,117.002,069.431,600
23 may 20242,160.002,187.002,150.002,150.002,101.691,200
22 may 20242,176.002,180.002,155.002,166.002,117.333,000
21 may 20242,178.002,205.002,151.002,167.002,118.3012,900
20 may 20242,125.002,166.002,117.002,142.002,093.8711,300
17 may 20242,112.002,125.002,101.002,119.002,071.386,800
16 may 20242,085.002,110.002,070.002,093.002,045.979,900
15 may 20242,148.002,148.002,062.002,076.002,029.3516,800
14 may 20242,190.002,190.002,146.002,148.002,099.7314,100
13 may 20242,140.002,197.002,132.002,193.002,143.7224,800
10 may 20242,317.002,320.002,202.002,202.002,152.5219,900
09 may 20242,297.002,297.002,283.002,285.002,233.65500
08 may 20242,300.002,310.002,283.002,283.002,231.702,700
*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...