Mercados españoles cerrados

Kyokuyo Co., Ltd. (1301.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.085,00-85,00 (-2,04%)
Al cierre: 03:15PM JST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20244175,004175,004085,004085,004085,0033.200
27 jun 20244115,004170,004115,004170,004170,0063.300
26 jun 20244100,004115,004085,004110,004110,0036.300
25 jun 20244010,004115,004010,004115,004115,0099.400
24 jun 20243950,004010,003950,004005,004005,0060.100
21 jun 20243950,003980,003950,003950,003950,0034.400
20 jun 20243980,004005,003950,003970,003970,0045.800
19 jun 20243905,003970,003905,003965,003965,0037.300
18 jun 20243880,003930,003855,003915,003915,0050.900
17 jun 20243860,003865,003820,003865,003865,0042.900
14 jun 20243775,003850,003770,003850,003850,0034.300
13 jun 20243845,003845,003780,003780,003780,0018.300
12 jun 20243835,003845,003805,003830,003830,0026.300
11 jun 20243845,003865,003820,003820,003820,0021.800
10 jun 20243825,003855,003825,003845,003845,0017.600
07 jun 20243840,003840,003790,003830,003830,0021.800
06 jun 20243840,003855,003815,003840,003840,0024.700
05 jun 20243845,003860,003835,003850,003850,0047.100
04 jun 20243835,003850,003820,003840,003840,0034.500
03 jun 20243800,003850,003800,003820,003820,0051.600
31 may 20243725,003775,003725,003775,003775,0049.100
30 may 20243700,003725,003680,003725,003725,0027.100
29 may 20243720,003740,003705,003705,003705,0027.900
28 may 20243725,003725,003705,003720,003720,0011.000
27 may 20243715,003730,003705,003725,003725,008400
24 may 20243695,003720,003690,003710,003710,0011.800
23 may 20243710,003720,003690,003715,003715,0013.600
22 may 20243740,003750,003715,003720,003720,0018.400
21 may 20243740,003785,003740,003740,003740,0021.700
20 may 20243745,003765,003740,003750,003750,0019.600
17 may 20243685,003740,003685,003730,003730,0018.800
16 may 20243725,003725,003680,003705,003705,0032.900
15 may 20243760,003770,003725,003740,003740,0023.600
14 may 20243760,003770,003715,003760,003760,0035.800
13 may 20243790,003800,003745,003760,003760,0079.100
10 may 20243580,003920,003560,003790,003790,00241.300
09 may 20243575,003585,003555,003580,003580,0016.000
08 may 20243595,003600,003560,003570,003570,0019.200
07 may 20243610,003615,003580,003585,003585,0018.500
02 may 20243590,003600,003575,003600,003600,0010.800
01 may 20243585,003605,003580,003585,003585,0017.500
30 abr 20243565,003620,003560,003610,003610,0026.800
26 abr 20243560,003575,003535,003575,003575,0017.300
25 abr 20243605,003605,003550,003550,003550,0022.100
24 abr 20243610,003615,003590,003590,003590,0030.100
23 abr 20243610,003620,003595,003600,003600,0013.700
22 abr 20243595,003600,003570,003590,003590,0025.700
19 abr 20243585,003585,003515,003540,003540,0057.300
18 abr 20243565,003595,003565,003585,003585,0018.500
17 abr 20243605,003615,003555,003570,003570,0045.300
16 abr 20243660,003660,003600,003600,003600,0041.100
15 abr 20243650,003685,003645,003680,003680,0026.300
12 abr 20243680,003690,003670,003680,003680,0026.800
11 abr 20243660,003685,003645,003670,003670,0024.200
10 abr 20243690,003690,003670,003670,003670,0019.400
09 abr 20243670,003690,003650,003690,003690,0030.400
08 abr 20243665,003695,003660,003675,003675,0048.700
05 abr 20243655,003675,003645,003665,003665,0024.200
04 abr 20243690,003690,003650,003675,003675,0037.400
03 abr 20243660,003690,003635,003680,003680,0037.400
02 abr 20243675,003700,003650,003665,003665,0049.200
01 abr 20243740,003740,003665,003670,003670,0045.400
29 mar 20243705,003745,003690,003740,003740,0052.300
28 mar 20243750,003750,003685,003700,003700,00193.500
28 mar 2024100 Dividendo
27 mar 20243845,003850,003820,003835,003735,00210.100
26 mar 20243840,003850,003810,003835,003735,00139.700
25 mar 20243865,003885,003820,003860,003759,35159.700
22 mar 20243820,003845,003790,003845,003744,7485.500
21 mar 20243800,003810,003780,003805,003705,7880.500
19 mar 20243760,003800,003745,003790,003691,1773.400
18 mar 20243755,003760,003725,003750,003652,2287.600
15 mar 20243690,003725,003690,003705,003608,3961.500
14 mar 20243650,003695,003635,003695,003598,6549.100
13 mar 20243660,003675,003615,003630,003535,3560.800
12 mar 20243660,003660,003600,003635,003540,2279.200
11 mar 20243700,003700,003620,003655,003559,69116.700
08 mar 20243635,003700,003625,003700,003603,52112.800
07 mar 20243660,003690,003625,003630,003535,35106.900
06 mar 20243575,003670,003560,003665,003569,43247.500
05 mar 20243525,003550,003515,003530,003437,95164.500
04 mar 20243580,003580,003500,003510,003418,471.021.000
01 mar 20243580,003600,003520,003545,003452,56234.600
29 feb 20243545,003570,003540,003565,003472,04213.200
28 feb 20243535,003555,003505,003515,003423,34125.700
27 feb 20243490,003550,003475,003535,003442,82776.200
26 feb 20243535,003545,003485,003485,003394,13739.900
22 feb 20243575,003580,003530,003550,003457,43256.400
21 feb 20243570,003595,003550,003590,003496,39166.700
20 feb 20243620,003630,003545,003560,003467,17222.000
19 feb 20243480,003600,003480,003595,003501,26210.700
16 feb 20243500,003515,003455,003470,003379,52280.400
15 feb 20243510,003530,003480,003485,003394,13370.900
14 feb 20243650,003675,003550,003550,003457,431.266.200
13 feb 20244050,004065,004020,004060,003954,1325.900
09 feb 20244055,004080,004035,004035,003929,7823.700
08 feb 20244120,004120,004045,004070,003963,8726.200
07 feb 20244065,004120,004060,004105,003997,9628.000
06 feb 20244070,004090,004040,004070,003963,8723.600
05 feb 20244030,004070,004020,004060,003954,1345.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...