Mercados españoles cerrados en 8 hrs 22 min

Kajima Corporation (1812.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.670,50+18,00 (+0,68%)
Al cierre: 03:15PM JST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20242659,002684,502647,502670,502670,501.465.400
27 may 20242635,002654,502612,002652,502652,501.786.900
24 may 20242620,002651,502609,502626,002626,002.036.700
23 may 20242650,002658,002585,502654,002654,002.213.800
22 may 20242708,502708,502649,502658,002658,002.522.000
21 may 20242772,002785,502709,002716,502716,502.392.100
20 may 20242686,002772,002673,002765,502765,502.537.900
17 may 20242658,502687,502643,502671,002671,002.495.000
16 may 20242680,002704,002642,502658,002658,003.477.500
15 may 20242720,502750,002639,002665,002665,004.597.600
14 may 20242911,002935,502650,002715,002715,009.324.000
13 may 20243000,003022,002963,002980,002980,003.069.300
10 may 20243011,003057,002998,003020,003020,001.135.700
09 may 20242945,003009,002938,002990,502990,501.219.600
08 may 20242960,002976,502932,502941,002941,001.367.600
07 may 20243011,003029,002963,502984,502984,501.078.500
02 may 20242985,003007,002956,502992,002992,00871.500
01 may 20242978,503009,002976,002993,502993,50870.600
30 abr 20242990,003044,002988,003033,003033,001.258.000
26 abr 20242922,002976,002905,002959,002959,001.098.500
25 abr 20243006,003009,002931,502933,502933,501.367.000
24 abr 20242945,003017,002944,503010,003010,002.019.400
23 abr 20242904,002941,502900,502927,502927,501.540.500
22 abr 20242878,002904,002841,002873,502873,501.231.300
19 abr 20242837,002867,502801,502834,502834,502.151.100
18 abr 20242843,502884,502831,502869,002869,001.390.700
17 abr 20242914,502918,002856,002865,002865,002.373.200
16 abr 20242979,502987,502893,002924,002924,002.403.300
15 abr 20242996,003045,002976,503037,003037,001.347.900
12 abr 20243018,003033,002991,003019,003019,001.369.800
11 abr 20242990,003005,002957,502994,002994,001.397.300
10 abr 20243030,003039,002990,003015,003015,001.074.400
09 abr 20243035,003050,002999,003026,003026,001.352.100
08 abr 20243024,003057,003003,003029,003029,001.185.500
05 abr 20243000,003033,002982,503023,003023,001.346.200
04 abr 20243046,003086,003035,003051,003051,001.208.400
03 abr 20243037,003053,002991,503014,003014,001.815.500
02 abr 20243073,003092,003017,003054,003054,001.434.300
01 abr 20243130,003142,003060,003073,003073,001.382.900
29 mar 20243116,003153,003108,003133,003133,00568.600
28 mar 20243080,003127,003052,003095,003095,001.915.000
28 mar 202435 Dividendo
27 mar 20243144,003183,003129,003136,003101,002.209.400
26 mar 20243126,003170,003101,003139,003103,971.383.500
25 mar 20243190,003192,003131,003139,003103,971.616.900
22 mar 20243201,003213,003135,003163,003127,701.886.700
21 mar 20243145,003191,003130,003185,003149,451.819.100
19 mar 20243064,003088,003036,003086,003051,562.042.200
18 mar 20243055,003111,003043,003080,003045,631.477.900
15 mar 20243013,003088,003006,003067,003032,772.053.000
14 mar 20242976,503037,002956,003026,002992,231.646.100
13 mar 20243025,003069,002957,002981,002947,731.980.600
12 mar 20242954,503006,002915,003001,002967,512.000.000
11 mar 20243100,003109,002983,503013,002979,372.734.600
08 mar 20243026,003173,003026,003137,003101,994.967.300
07 mar 20242970,002993,002939,002993,002959,601.954.100
06 mar 20242950,003006,002940,502975,502942,293.615.300
05 mar 20242892,502978,002866,502938,002905,214.678.300
04 mar 20242781,502789,502736,002759,002728,211.616.700
01 mar 20242796,002799,502763,002794,002762,821.269.300
29 feb 20242762,002790,002731,502777,502746,502.201.400
28 feb 20242750,002781,502716,002758,002727,221.903.400
27 feb 20242774,002791,502746,002751,002720,301.578.400
26 feb 20242792,002792,002792,002792,002760,84290.500
22 feb 20242813,502825,002793,002823,002791,491.374.000
21 feb 20242799,502818,002785,002804,002772,711.116.800
20 feb 20242818,002840,502774,002788,502757,381.500.900
19 feb 20242738,002843,502733,002843,502811,761.969.000
16 feb 20242682,502769,502680,002736,502705,962.086.300
15 feb 20242700,002703,002619,502671,502641,681.797.700
14 feb 20242731,002747,002668,002686,002656,022.313.300
13 feb 20242781,002781,002781,002781,002749,96554.900
09 feb 20242675,502717,002641,502683,502653,552.655.100
08 feb 20242773,002774,002699,502705,002674,812.833.900
07 feb 20242709,502775,002703,502774,002743,042.674.400
06 feb 20242650,502708,502643,502693,502663,442.238.600
05 feb 20242665,002670,502610,502664,502634,761.995.400
02 feb 20242638,502670,002618,502654,002624,381.253.800
01 feb 20242622,502655,502610,002632,002602,631.035.400
31 ene 20242600,002644,002586,502644,002614,491.015.000
30 ene 20242600,002619,002588,502600,502571,48808.400
29 ene 20242570,502608,502564,002604,002574,941.549.900
26 ene 20242626,502630,502576,002591,502562,581.768.200
25 ene 20242626,002660,002612,002645,002615,481.371.700
24 ene 20242635,002648,502607,502638,502609,051.711.900
23 ene 20242670,502718,002665,002680,502650,583.129.600
22 ene 20242651,002680,502638,002674,002644,161.454.400
19 ene 20242610,502618,002570,002611,502582,351.763.000
18 ene 20242592,002636,502576,502584,002555,161.791.700
17 ene 20242609,002694,502608,002615,002585,811.882.100
16 ene 20242600,002666,002574,502630,002600,652.777.600
15 ene 20242503,502540,502500,502537,002508,69243.900
12 ene 20242550,002550,002487,002504,002476,052.021.800
11 ene 20242523,002540,502513,002522,002493,851.513.600
10 ene 20242475,002526,502465,002512,502484,461.656.200
09 ene 20242500,002501,002451,002473,502445,891.349.500
05 ene 20242463,002480,002440,502450,002422,661.481.400
04 ene 20242456,502493,502404,002462,002434,523.273.100
29 dic 20232338,002357,002329,002356,502330,201.117.300
28 dic 20232331,002340,502323,002327,002301,03890.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...