Mercados españoles abiertos en 48 mins

Daiwa House Industry Co., Ltd. (1925.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.062,00+97,00 (+2,45%)
Al cierre: 02:52PM JST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20244000,004063,003986,004062,004062,001.247.000
24 jun 20243953,003977,003929,003965,003965,002.379.600
21 jun 20243967,003982,003941,003956,003956,003.178.600
20 jun 20243950,003964,003925,003955,003955,002.374.600
19 jun 20243975,004012,003975,003995,003995,001.129.000
18 jun 20244000,004018,003956,003993,003993,001.625.300
17 jun 20244047,004060,003990,004000,004000,001.435.700
14 jun 20244000,004104,003992,004092,004092,003.337.300
13 jun 20244095,004108,004003,004005,004005,002.704.500
12 jun 20244100,004119,004094,004100,004100,001.443.700
11 jun 20244160,004190,004141,004147,004147,001.020.000
10 jun 20244136,004185,004136,004171,004171,001.160.700
07 jun 20244115,004154,004112,004130,004130,001.572.900
06 jun 20244156,004183,004115,004136,004136,002.580.400
05 jun 20244277,004277,004178,004185,004185,001.782.000
04 jun 20244175,004296,004171,004286,004286,002.042.300
03 jun 20244212,004263,004193,004241,004241,001.793.600
31 may 20244090,004175,004073,004175,004175,008.118.100
30 may 20244047,004062,004007,004056,004056,001.888.900
29 may 20244122,004128,004053,004064,004064,001.939.700
28 may 20244147,004176,004121,004150,004150,001.148.000
27 may 20244154,004154,004101,004152,004152,001.267.700
24 may 20244077,004158,004076,004154,004154,001.601.400
23 may 20244185,004190,004133,004169,004169,001.353.700
22 may 20244198,004222,004177,004190,004190,002.491.200
21 may 20244131,004194,004124,004161,004161,002.075.200
20 may 20244112,004151,004085,004112,004112,001.846.800
17 may 20244075,004113,004063,004113,004113,001.561.100
16 may 20244124,004140,004069,004130,004130,001.764.700
15 may 20244204,004209,004105,004107,004107,001.643.400
14 may 20244168,004197,004108,004165,004165,002.494.500
13 may 20244090,004189,004064,004137,004137,003.559.700
10 may 20244379,004438,004263,004275,004275,002.485.200
09 may 20244360,004390,004335,004335,004335,001.453.600
08 may 20244382,004386,004284,004298,004298,001.750.800
07 may 20244433,004462,004374,004393,004393,001.410.800
02 may 20244429,004438,004384,004437,004437,001.239.700
01 may 20244419,004422,004381,004407,004407,001.078.400
30 abr 20244400,004445,004377,004440,004440,001.844.400
26 abr 20244292,004353,004282,004350,004350,001.387.600
25 abr 20244368,004379,004280,004283,004283,001.247.000
24 abr 20244349,004369,004316,004360,004360,001.816.100
23 abr 20244359,004368,004312,004338,004338,001.373.100
22 abr 20244285,004327,004255,004322,004322,001.736.100
19 abr 20244310,004324,004172,004220,004220,001.947.000
18 abr 20244300,004309,004255,004307,004307,001.466.600
17 abr 20244300,004306,004240,004273,004273,002.111.700
16 abr 20244366,004371,004255,004315,004315,001.872.900
15 abr 20244310,004373,004278,004373,004373,001.357.500
12 abr 20244387,004425,004356,004367,004367,001.588.700
11 abr 20244347,004384,004333,004350,004350,001.495.500
10 abr 20244383,004444,004381,004419,004419,001.257.900
09 abr 20244497,004521,004421,004437,004437,001.242.400
08 abr 20244478,004510,004444,004479,004479,001.069.700
05 abr 20244417,004455,004368,004453,004453,001.145.400
04 abr 20244479,004493,004424,004425,004425,001.351.200
03 abr 20244397,004450,004365,004429,004429,001.370.100
02 abr 20244415,004440,004360,004392,004392,001.479.300
01 abr 20244527,004538,004401,004424,004424,001.434.600
29 mar 20244488,004545,004471,004521,004521,00593.200
28 mar 20244511,004558,004468,004487,004487,001.622.500
28 mar 202480 Dividendo
27 mar 20244576,004601,004570,004594,004514,002.191.300
26 mar 20244518,004567,004510,004533,004454,061.284.000
25 mar 20244611,004611,004520,004524,004445,221.562.800
22 mar 20244579,004611,004552,004611,004530,701.654.500
21 mar 20244589,004600,004537,004575,004495,331.992.000
19 mar 20244362,004523,004362,004523,004444,241.893.200
18 mar 20244384,004411,004367,004396,004319,451.403.500
15 mar 20244290,004362,004285,004362,004286,043.997.500
14 mar 20244292,004312,004262,004303,004228,071.320.600
13 mar 20244256,004290,004219,004269,004194,661.661.800
12 mar 20244248,004268,004203,004251,004176,971.418.000
11 mar 20244364,004370,004216,004267,004192,692.149.600
08 mar 20244352,004430,004320,004414,004337,132.548.700
07 mar 20244316,004363,004302,004350,004274,251.645.100
06 mar 20244346,004385,004326,004345,004269,341.939.900
05 mar 20244352,004357,004322,004344,004268,351.737.700
04 mar 20244390,004410,004340,004350,004274,251.821.500
01 mar 20244345,004395,004318,004382,004305,691.463.000
29 feb 20244315,004347,004295,004330,004254,602.730.600
28 feb 20244290,004326,004270,004321,004245,751.944.600
27 feb 20244318,004369,004281,004309,004233,962.024.100
26 feb 20244393,004422,004374,004379,004302,741.554.800
22 feb 20244362,004401,004352,004393,004316,501.486.300
21 feb 20244331,004423,004331,004357,004281,131.846.600
20 feb 20244369,004382,004320,004342,004266,391.199.200
19 feb 20244318,004345,004297,004337,004261,481.292.000
16 feb 20244369,004399,004329,004354,004278,182.119.300
15 feb 20244350,004350,004280,004299,004224,141.638.600
14 feb 20244362,004386,004276,004311,004235,932.148.800
13 feb 20244388,004419,004308,004362,004286,042.379.200
09 feb 20244365,004455,004300,004335,004259,512.759.600
08 feb 20244400,004400,004320,004365,004288,991.596.300
07 feb 20244360,004404,004343,004400,004323,381.666.000
06 feb 20244382,004422,004368,004371,004294,881.864.200
05 feb 20244433,004463,004385,004444,004366,611.612.700
02 feb 20244514,004514,004427,004433,004355,801.482.100
01 feb 20244489,004500,004471,004487,004408,861.572.500
31 ene 20244494,004585,004491,004584,004504,171.662.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...