Mercados españoles abiertos en 5 hrs 31 min

Mitsubishi Pencil Co., Ltd. (7976.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.331,00-18,00 (-0,77%)
A partir del 10:08AM JST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20242329,002354,002320,002331,002331,0010.300
10 may 20242382,002389,002333,002349,002349,0068.900
09 may 20242289,002385,002289,002375,002375,0052.500
08 may 20242372,002382,002288,002288,002288,0088.300
07 may 20242376,002402,002346,002366,002366,0071.900
02 may 20242429,002429,002357,002371,002371,0089.200
01 may 20242412,002468,002412,002429,002429,00101.000
30 abr 20242378,002416,002334,002400,002400,00195.100
26 abr 20242507,002507,002351,002362,002362,00640.900
25 abr 20242538,002573,002468,002557,002557,00352.100
24 abr 20242503,002538,002487,002530,002530,0068.400
23 abr 20242479,002504,002463,002502,002502,0061.800
22 abr 20242509,002513,002459,002477,002477,0047.200
19 abr 20242513,002523,002416,002459,002459,0072.500
18 abr 20242461,002532,002461,002532,002532,0038.100
17 abr 20242498,002506,002451,002489,002489,0070.300
16 abr 20242564,002564,002466,002501,002501,0077.000
15 abr 20242550,002568,002522,002564,002564,0091.700
12 abr 20242506,002561,002502,002557,002557,0071.200
11 abr 20242527,002547,002501,002515,002515,0060.300
10 abr 20242525,002580,002523,002555,002555,00105.800
09 abr 20242468,002506,002468,002501,002501,0046.500
08 abr 20242469,002486,002416,002468,002468,00108.400
05 abr 20242401,002448,002390,002435,002435,0082.700
04 abr 20242393,002433,002380,002406,002406,00126.500
03 abr 20242429,002439,002388,002407,002407,0058.500
02 abr 20242501,002501,002375,002395,002395,0087.900
01 abr 20242569,002569,002468,002475,002475,0056.200
29 mar 20242528,002563,002489,002563,002563,0058.800
28 mar 20242579,002579,002511,002527,002527,0070.500
27 mar 20242520,002592,002519,002582,002582,00133.000
26 mar 20242510,002519,002487,002493,002493,0043.000
25 mar 20242540,002587,002520,002520,002520,00115.800
22 mar 20242505,002544,002503,002523,002523,0094.900
21 mar 20242511,002511,002476,002505,002505,00100.200
19 mar 20242467,002513,002467,002503,002503,00117.000
18 mar 20242449,002481,002439,002470,002470,00118.700
15 mar 20242394,002445,002387,002444,002444,0077.800
14 mar 20242370,002426,002370,002410,002410,0077.100
13 mar 20242449,002463,002381,002381,002381,0050.400
12 mar 20242382,002440,002369,002430,002430,0046.900
11 mar 20242421,002451,002374,002417,002417,00155.000
08 mar 20242435,002494,002415,002471,002471,0097.800
07 mar 20242537,002555,002445,002475,002475,00119.600
06 mar 20242455,002528,002438,002511,002511,00222.100
05 mar 20242400,002492,002366,002479,002479,00233.200
04 mar 20242414,002445,002365,002382,002382,00165.500
01 mar 20242384,002415,002341,002414,002414,00231.900
29 feb 20242419,002450,002330,002375,002375,00441.400
28 feb 20242367,002377,002307,002326,002326,00176.100
27 feb 20242399,002410,002371,002390,002390,00129.500
26 feb 20242400,002429,002385,002392,002392,00173.100
22 feb 20242427,002455,002375,002391,002391,00234.300
21 feb 20242452,002485,002411,002427,002427,00228.700
20 feb 20242490,002519,002439,002439,002439,00389.400
19 feb 20242376,002550,002200,002474,002474,001.378.000
16 feb 20242060,002095,002031,002084,002084,00323.200
15 feb 20241965,002001,001946,001994,001994,00152.200
14 feb 20241934,001955,001925,001951,001951,0071.100
13 feb 20241950,001951,001933,001935,001935,0080.100
09 feb 20241960,001967,001939,001939,001939,0035.300
08 feb 20241975,001984,001946,001971,001971,0053.500
07 feb 20241973,001985,001964,001971,001971,0035.800
06 feb 20241998,002008,001974,001978,001978,0032.600
05 feb 20242005,002008,001987,001998,001998,0025.300
02 feb 20241981,001999,001973,001984,001984,0026.600
01 feb 20241989,002000,001963,001981,001981,0049.300
31 ene 20242001,002012,001983,002012,002012,0031.500
30 ene 20242022,002034,002002,002006,002006,0038.400
29 ene 20242012,002030,002002,002019,002019,0025.800
26 ene 20242065,002086,002011,002013,002013,0050.200
25 ene 20242061,002073,002050,002065,002065,0038.900
24 ene 20242060,002090,002043,002061,002061,0053.800
23 ene 20242014,002061,002014,002044,002044,0046.500
22 ene 20241994,002014,001990,002006,002006,0042.100
19 ene 20242053,002053,001988,001994,001994,0058.900
18 ene 20242051,002079,002051,002056,002056,0029.300
17 ene 20242094,002094,002061,002064,002064,0040.800
16 ene 20242086,002124,002065,002067,002067,0023.400
15 ene 20242086,002092,002075,002084,002084,007700
12 ene 20242099,002100,002071,002084,002084,0037.700
11 ene 20242094,002098,002053,002063,002063,0039.800
10 ene 20242042,002075,002042,002074,002074,0056.300
09 ene 20242050,002075,002050,002064,002064,0029.600
05 ene 20242060,002075,002012,002033,002033,0050.000
04 ene 20242066,002072,002031,002058,002058,0043.300
29 dic 20232090,002102,002076,002086,002086,0053.600
28 dic 20232046,002084,002035,002082,002082,0043.300
28 dic 20232 Dividendo
27 dic 20232097,002098,002035,002067,002065,00101.400
26 dic 20232109,002142,002069,002090,002087,9880.100
25 dic 20232154,002161,002106,002109,002106,9663.700
22 dic 20232120,002139,002114,002128,002125,9455.800
21 dic 20232083,002115,002063,002106,002103,9668.100
20 dic 20232077,002093,002065,002083,002080,9848.300
19 dic 20232033,002055,002015,002055,002053,0165.300
18 dic 20232015,002032,001997,002022,002020,0440.100
15 dic 20232018,002040,001997,002026,002024,04104.300
14 dic 20231986,002031,001986,002018,002016,0595.700
13 dic 20231955,001989,001955,001984,001982,0841.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...