Mercados españoles cerrados

Nisshin Seifun Group Inc. (2002.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.088,00+13,00 (+0,63%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242081,502096,502066,002088,002088,00628.100
01 may 20242056,002085,002039,502075,002075,00647.900
30 abr 20242064,002064,002020,502056,002056,00951.300
26 abr 20242015,002054,002009,502054,002054,00839.900
25 abr 20242027,502035,502009,002026,002026,00556.500
24 abr 20242038,502040,002020,002027,502027,50649.100
23 abr 20242043,502049,502026,002046,502046,50566.500
22 abr 20242004,002044,001992,002041,002041,00821.400
19 abr 20241980,001980,001936,001964,001964,00916.300
18 abr 20241999,002005,501974,001988,501988,50846.200
17 abr 20242024,502029,501980,001988,501988,50807.100
16 abr 20242071,002081,502013,002020,502020,50793.700
15 abr 20242062,002093,502057,502091,002091,00554.900
12 abr 20242089,502109,002080,502082,502082,50839.100
11 abr 20242058,002101,002042,502083,002083,00604.300
10 abr 20242103,502115,502077,502080,502080,50558.100
09 abr 20242120,002130,002093,002110,002110,00542.500
08 abr 20242115,002134,002101,002121,002121,00471.700
05 abr 20242091,502121,002086,002104,002104,00791.900
04 abr 20242099,502123,002092,002098,002098,001.156.500
03 abr 20242061,502111,002049,502095,502095,50986.800
02 abr 20242095,502123,502046,002060,502060,50861.600
01 abr 20242113,502125,002077,002095,502095,50813.800
29 mar 20242089,002110,002083,502102,502102,50382.900
28 mar 20242140,002158,002082,002082,002082,00975.500
28 mar 202421 Dividendo
27 mar 20242178,002185,002156,502175,502154,501.041.500
26 mar 20242168,002185,502145,002168,002147,07827.200
25 mar 20242255,002262,002170,002172,502151,531.025.300
22 mar 20242217,502272,002217,502255,002233,231.480.800
21 mar 20242216,002236,002209,502214,502193,12919.600
19 mar 20242163,002200,002146,002200,002178,76802.700
18 mar 20242193,002194,002159,502166,502145,59943.500
15 mar 20242145,002179,502143,002153,502132,711.565.500
14 mar 20242108,002167,002104,002161,002140,141.471.100
13 mar 20242062,002100,002054,002100,002079,731.497.600
12 mar 20242059,002094,002013,502065,002045,071.377.000
11 mar 20242019,502047,502017,502045,502025,751.106.400
08 mar 20242028,002028,001988,002022,502002,981.589.900
07 mar 20242036,002043,002015,002021,502001,991.079.800
06 mar 20242034,002041,002015,002033,502013,871.100.000
05 mar 20242039,002045,002019,002032,002012,391.052.100
04 mar 20242067,502075,502028,002042,002022,29962.700
01 mar 20242080,002106,502076,502087,502067,35752.300
29 feb 20242107,002119,002071,002075,002054,971.104.100
28 feb 20242125,502138,002088,002098,502078,24779.300
27 feb 20242115,502151,502115,502131,502110,92755.200
26 feb 20242146,502153,502108,002117,002096,56710.400
22 feb 20242120,502153,002120,002137,502116,87786.800
21 feb 20242138,502148,002116,002124,002103,50592.700
20 feb 20242140,002161,502116,002124,002103,50686.800
19 feb 20242108,002141,502103,502137,002116,37538.700
16 feb 20242087,002128,502084,002108,002087,65825.700
15 feb 20242124,502128,002074,002090,002069,83966.100
14 feb 20242073,502120,502065,502112,002091,61973.300
13 feb 20242048,002074,502039,002071,502051,50966.800
09 feb 20242090,002099,502050,002050,002030,211.080.400
08 feb 20242102,002115,002076,002095,002074,78958.800
07 feb 20242120,002120,002065,002087,002066,85885.600
06 feb 20242080,002134,002075,502127,502106,96963.100
05 feb 20242081,502106,502073,002085,502065,37844.800
02 feb 20242114,002115,002062,002077,502057,451.034.500
01 feb 20242095,502116,502078,002102,002081,711.786.900
31 ene 20242130,002134,002006,002060,502040,613.672.000
30 ene 20242100,002120,002074,502078,502058,442.007.100
29 ene 20242090,002104,502074,502078,002057,941.582.300
26 ene 20242067,002075,502042,002070,002050,021.289.300
25 ene 20242035,502068,502027,502063,002043,09946.200
24 ene 20242048,502053,002025,502033,002013,38807.400
23 ene 20242044,002077,002040,502052,002032,191.066.700
22 ene 20242032,502048,502030,502045,002025,26794.600
19 ene 20242047,002049,502013,502021,002001,49725.800
18 ene 20242023,502044,002022,502035,002015,36810.400
17 ene 20242025,502046,002013,502023,502003,97798.400
16 ene 20242038,002055,502012,002012,001992,58648.600
15 ene 20242038,002038,002025,502032,002012,3975.000
12 ene 20242075,002075,002016,502034,502014,861.338.300
11 ene 20242040,002054,502029,502029,502009,911.141.100
10 ene 20242014,002034,502003,502027,502007,931.100.600
09 ene 20241955,502003,001955,002001,001981,681.332.800
05 ene 20241965,001965,501941,501945,001926,22752.200
04 ene 20241906,001957,501894,001955,001936,131.159.700
29 dic 20231896,001906,001886,501898,501880,17791.100
28 dic 20231898,001909,001889,501889,501871,26611.300
27 dic 20231900,001910,501895,501900,001881,66853.800
26 dic 20231894,001895,501878,501892,001873,74642.500
25 dic 20231890,501897,001878,001893,501875,22558.300
22 dic 20231884,001898,001874,001887,001868,78767.000
21 dic 20231874,001879,001855,001868,001849,971.024.900
20 dic 20231896,001913,501882,501882,501864,33989.800
19 dic 20231918,001923,501882,001896,001877,70877.900
18 dic 20231905,001921,001892,001902,501884,14836.400
15 dic 20231971,501972,001910,501922,001903,452.474.600
14 dic 20232059,502062,502002,502021,502001,99770.400
13 dic 20232081,002088,002050,502050,502030,71690.100
12 dic 20232070,002078,502060,502076,002055,96683.300
11 dic 20232070,502074,502046,002059,502039,62801.000
08 dic 20232054,002080,002044,002059,002039,121.325.600
07 dic 20232049,002067,002044,502059,502039,62766.800
06 dic 20232030,502078,002023,002073,502053,48855.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...