Mercados españoles cerrados en 7 hrs 52 min

Maruchiyo Yamaokaya Corporation (3399.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.861,00-62,00 (-2,12%)
Al cierre: 03:15PM JST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20242973,002990,002860,002861,002861,00115.000
17 jun 20242962,002964,002861,002923,002923,00136.300
14 jun 20242845,003005,002845,003000,003000,00223.600
13 jun 20242835,002906,002820,002845,002845,00216.300
12 jun 20243005,003020,002806,002822,002822,00528.400
11 jun 20243220,003265,003005,003020,003020,00703.100
10 jun 20243165,003345,003150,003255,003255,00355.400
07 jun 20243130,003195,003075,003100,003100,00147.800
06 jun 20243150,003160,002996,003150,003150,00185.300
05 jun 20243100,003150,003070,003080,003080,0047.400
04 jun 20243060,003155,003055,003130,003130,0081.800
03 jun 20243120,003120,003025,003040,003040,00109.300
31 may 20243065,003145,003065,003145,003145,0053.700
30 may 20243035,003065,002986,003060,003060,0062.100
29 may 20243140,003140,003050,003065,003065,0048.800
28 may 20243195,003245,003090,003115,003115,0091.200
27 may 20243090,003205,003085,003185,003185,0074.200
24 may 20243000,003060,002990,003030,003030,0059.700
23 may 20243150,003150,003015,003055,003055,0066.500
22 may 20243180,003195,003095,003100,003100,0067.000
21 may 20243245,003325,003195,003195,003195,0095.900
20 may 20243210,003390,003210,003235,003235,00137.600
17 may 20243060,003320,003035,003260,003260,00166.000
16 may 20243200,003210,003050,003090,003090,00162.700
15 may 20243255,003255,003150,003175,003175,0081.600
14 may 20243195,003225,003110,003185,003185,00122.700
13 may 20243235,003390,003200,003215,003215,00186.000
10 may 20243175,003335,003150,003305,003305,00170.400
09 may 20243360,003380,003145,003215,003215,00366.600
08 may 20243420,003530,003325,003380,003380,00213.100
07 may 20243570,003595,003455,003485,003485,00121.100
02 may 20243645,003775,003560,003565,003565,00145.700
01 may 20243695,003730,003560,003600,003600,00120.600
30 abr 20243665,003860,003640,003695,003695,00241.800
26 abr 20243975,003975,003360,003560,003560,00399.500
26 abr 20242:1 Split de acciones
25 abr 20244100,004135,003955,003955,003955,00266.200
24 abr 20243985,004200,003945,004175,004175,00271.200
23 abr 20243950,004010,003885,003980,003980,00173.600
22 abr 20243975,004185,003825,003910,003910,00354.400
19 abr 20243965,004050,003845,003995,003995,00241.800
18 abr 20243895,004080,003805,004035,004035,00178.200
17 abr 20244000,004050,003895,003925,003925,00120.200
16 abr 20244045,004150,003890,003890,003890,00179.200
15 abr 20243800,004085,003795,004065,004065,00252.800
12 abr 20243925,003955,003760,003870,003870,00157.000
11 abr 20244020,004135,003870,003900,003900,00374.400
10 abr 20244140,004250,004050,004170,004170,00257.600
09 abr 20243890,004175,003870,004175,004175,00282.400
08 abr 20243755,003830,003610,003815,003815,00192.000
05 abr 20243965,004075,003625,003735,003735,00365.200
04 abr 20243995,004070,003880,003970,003970,00163.400
03 abr 20243770,004090,003735,004000,004000,00351.400
02 abr 20243750,003835,003725,003770,003770,00113.200
01 abr 20243720,003895,003715,003750,003750,00214.800
29 mar 20243700,003815,003660,003725,003725,0098.800
28 mar 20243755,003815,003670,003705,003705,00196.600
27 mar 20244015,004025,003825,003880,003880,00236.400
26 mar 20244120,004230,003955,003975,003975,00185.200
25 mar 20243935,004185,003875,004045,004045,00340.400
22 mar 20243695,003960,003695,003910,003910,00310.400
21 mar 20243745,003745,003625,003655,003655,00171.200
19 mar 20243445,003820,003430,003670,003670,00716.000
18 mar 20243045,003465,003045,003430,003430,00734.600
15 mar 20243275,003295,003155,003195,003195,00294.800
14 mar 20243165,003300,003070,003255,003255,00204.400
13 mar 20243135,003195,003045,003180,003180,00159.600
12 mar 20243130,003155,002965,003135,003135,00262.200
11 mar 20243100,003250,003000,003230,003230,00424.400
08 mar 20242900,003045,002825,002965,002965,00151.600
07 mar 20242760,002915,002725,002900,002900,00144.800
06 mar 20242755,002775,002690,002725,002725,0078.800
05 mar 20242790,002840,002760,002800,002800,0049.200
04 mar 20242810,002940,002810,002840,002840,00145.200
01 mar 20242820,002845,002730,002810,002810,00124.200
29 feb 20242625,002920,002605,002820,002820,00333.800
28 feb 20242590,002615,002545,002585,002585,0040.600
27 feb 20242590,002610,002535,002550,002550,0034.000
26 feb 20242530,002605,002525,002575,002575,0053.200
22 feb 20242555,002585,002510,002530,002530,0050.600
21 feb 20242600,002615,002525,002530,002530,0074.600
20 feb 20242650,002685,002605,002605,002605,0067.800
19 feb 20242570,002670,002570,002670,002670,0066.000
16 feb 20242635,002690,002595,002625,002625,0095.200
15 feb 20242775,002800,002605,002625,002625,00115.000
14 feb 20242695,002810,002695,002785,002785,00156.400
13 feb 20242760,002770,002620,002710,002710,00191.200
09 feb 20242580,002725,002570,002675,002675,00132.600
08 feb 20242595,002600,002540,002575,002575,0083.200
07 feb 20242580,002610,002535,002610,002610,0064.600
06 feb 20242525,002630,002515,002605,002605,0085.600
05 feb 20242565,002575,002497,502530,002530,0093.600
02 feb 20242580,002600,002525,002560,002560,0073.800
01 feb 20242535,002575,002490,002565,002565,00106.600
31 ene 20242417,502590,002405,002585,002585,00167.400
30 ene 20242505,002560,002370,002417,502417,50337.200
30 ene 20245 Dividendo
29 ene 20242475,002520,002440,002475,002470,00200.600
26 ene 20242540,002550,002405,002405,002400,14234.800
25 ene 20242615,002665,002550,002555,002549,84119.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...