Mercados españoles cerrados

Recruit Holdings Co., Ltd. (6098.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
8.064,00+116,00 (+1,46%)
Al cierre: 03:15PM JST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20247900,008064,007879,008064,008064,004.072.600
31 may 20247787,008025,007633,007948,007948,0013.199.200
30 may 20247764,007764,007648,007691,007691,003.912.100
29 may 20247913,007934,007759,007764,007764,002.865.100
28 may 20247870,007925,007817,007903,007903,002.184.300
27 may 20247839,007896,007785,007884,007884,002.390.400
24 may 20247688,007890,007641,007838,007838,002.727.100
23 may 20247685,007825,007591,007770,007770,003.104.400
22 may 20247783,007783,007634,007686,007686,004.015.800
21 may 20247897,008100,007734,007734,007734,004.729.500
20 may 20247709,007937,007488,007818,007818,005.924.900
17 may 20247715,007741,007200,007697,007697,005.476.800
16 may 20247350,007743,007301,007710,007710,009.154.900
15 may 20246999,007114,006983,007066,007066,003.119.100
14 may 20247100,007205,006961,007000,007000,004.444.000
13 may 20246937,006983,006838,006871,006871,003.008.000
10 may 20247067,007098,006914,006936,006936,004.513.100
09 may 20247031,007103,006963,006967,006967,003.070.900
08 may 20247069,007112,006955,007037,007037,004.152.000
07 may 20247041,007109,006993,007049,007049,005.512.300
02 may 20246785,006849,006740,006834,006834,002.629.800
01 may 20246810,006858,006742,006840,006840,002.907.500
30 abr 20246771,006902,006669,006902,006902,004.797.200
26 abr 20246517,006672,006495,006641,006641,006.996.000
25 abr 20246491,006600,006477,006516,006516,003.558.800
24 abr 20246356,006545,006311,006544,006544,004.727.500
23 abr 20246357,006389,006215,006315,006315,004.152.500
22 abr 20246208,006338,006204,006308,006308,004.681.800
19 abr 20246212,006263,006011,006111,006111,006.059.100
18 abr 20246430,006476,006300,006312,006312,003.748.400
17 abr 20246487,006534,006392,006430,006430,003.350.200
16 abr 20246719,006760,006462,006487,006487,004.931.200
15 abr 20246732,006776,006621,006775,006775,003.048.100
12 abr 20246741,006793,006672,006747,006747,003.946.100
11 abr 20246601,006731,006591,006714,006714,002.775.300
10 abr 20246796,006815,006720,006731,006731,002.354.100
09 abr 20246744,006813,006684,006783,006783,003.197.600
08 abr 20246755,006976,006727,006764,006764,005.214.200
05 abr 20246600,006679,006549,006671,006671,003.525.400
04 abr 20246650,006791,006622,006671,006671,003.861.100
03 abr 20246562,006563,006450,006515,006515,003.237.700
02 abr 20246627,006685,006545,006597,006597,003.267.900
01 abr 20246756,006807,006556,006627,006627,003.144.900
29 mar 20246629,006760,006554,006680,006680,001.592.900
28 mar 20246672,006726,006602,006629,006629,003.816.600
28 mar 202411.5 Dividendo
27 mar 20246560,006720,006517,006683,006671,504.436.100
26 mar 20246480,006597,006412,006557,006545,723.791.200
25 mar 20246672,006696,006495,006500,006488,813.307.900
22 mar 20246670,006764,006637,006744,006732,403.929.200
21 mar 20246693,006767,006571,006622,006610,604.199.500
19 mar 20246519,006540,006391,006535,006523,753.267.600
18 mar 20246358,006530,006334,006519,006507,783.947.700
15 mar 20246239,006358,006154,006358,006347,065.509.800
14 mar 20246300,006321,006114,006258,006247,234.407.000
13 mar 20246377,006511,006334,006365,006354,053.803.600
12 mar 20246215,006377,006181,006377,006366,034.001.900
11 mar 20246259,006415,006234,006415,006403,964.499.900
08 mar 20246362,006434,006216,006344,006333,085.239.700
07 mar 20246300,006420,006207,006275,006264,204.369.500
06 mar 20246204,006234,006133,006207,006196,323.718.000
05 mar 20246283,006380,006227,006299,006288,163.746.400
04 mar 20246300,006387,006243,006344,006333,084.066.000
01 mar 20246081,006279,006026,006261,006250,234.517.100
29 feb 20246046,006074,005995,006044,006033,604.227.900
28 feb 20245998,006136,005952,006135,006124,443.363.800
27 feb 20246117,006138,005982,006012,006001,652.833.900
26 feb 20245988,006118,005890,006059,006048,575.619.800
22 feb 20245890,005950,005800,005922,005911,813.931.400
21 feb 20245936,005980,005881,005936,005925,794.252.600
20 feb 20246018,006020,005881,005890,005879,864.219.600
19 feb 20246013,006066,005924,006008,005997,664.164.900
16 feb 20246071,006318,006028,006210,006199,314.648.300
15 feb 20246075,006089,005850,005971,005960,734.077.100
14 feb 20246220,006226,006010,006031,006020,624.672.500
13 feb 20246287,006412,006193,006281,006270,197.341.100
09 feb 20245857,005948,005777,005887,005876,874.929.000
08 feb 20245763,005868,005692,005857,005846,923.834.400
07 feb 20245690,005806,005622,005783,005773,053.483.400
06 feb 20245796,005802,005675,005706,005696,185.210.300
05 feb 20245902,005910,005796,005796,005786,034.223.300
02 feb 20245985,006019,005896,005896,005885,852.430.400
01 feb 20245851,005968,005828,005927,005916,802.874.900
31 ene 20245801,005932,005766,005927,005916,803.478.300
30 ene 20245918,005934,005866,005894,005883,863.457.500
29 ene 20245950,005985,005881,005954,005943,753.298.400
26 ene 20245862,005931,005818,005896,005885,854.813.500
25 ene 20245996,006032,005780,005914,005903,826.268.900
24 ene 20246097,006117,006006,006095,006084,512.810.200
23 ene 20246155,006236,006075,006088,006077,523.097.600
22 ene 20246124,006227,006053,006149,006138,423.933.900
19 ene 20246145,006232,006051,006224,006213,294.161.400
18 ene 20245999,006130,005972,006045,006034,602.859.100
17 ene 20246190,006219,006094,006094,006083,514.506.300
16 ene 20246243,006349,006126,006189,006178,355.063.400
15 ene 20246243,006247,006192,006226,006215,29881.200
12 ene 20246085,006248,005922,006224,006213,297.095.500
11 ene 20246013,006049,005881,005934,005923,794.975.500
10 ene 20245831,005961,005752,005932,005921,794.166.600
09 ene 20245884,005987,005832,005894,005883,863.495.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...