Mercados españoles cerrados

JAC Recruitment Co., Ltd. (2124.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
739,00-27,00 (-3,52%)
Al cierre: 03:15PM JST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024758,00765,00733,00739,00739,00237.700
18 abr 2024751,00777,00746,00766,00766,00225.700
17 abr 2024760,00770,00751,00755,00755,00193.600
16 abr 2024776,00777,00752,00759,00759,00251.100
15 abr 2024765,00782,00762,00779,00779,00190.700
12 abr 2024781,00784,00769,00774,00774,00147.500
11 abr 2024783,00788,00772,00779,00779,00220.900
10 abr 2024785,00793,00781,00787,00787,00179.000
09 abr 2024783,00793,00776,00789,00789,00216.900
08 abr 2024772,00787,00771,00781,00781,00205.700
05 abr 2024765,00782,00762,00771,00771,00242.500
04 abr 2024765,00774,00760,00765,00765,00229.700
03 abr 2024762,00768,00752,00762,00762,00263.900
02 abr 2024790,00794,00764,00773,00773,00342.600
01 abr 2024805,00810,00790,00794,00794,00339.600
29 mar 2024789,00805,00789,00800,00800,00221.200
28 mar 2024793,00799,00781,00787,00787,00360.000
27 mar 2024780,00798,00777,00792,00792,00430.400
26 mar 2024763,00778,00763,00769,00769,00266.500
25 mar 2024776,00776,00755,00764,00764,00264.500
22 mar 2024767,00778,00762,00767,00767,00463.500
21 mar 2024746,00770,00745,00764,00764,00486.800
19 mar 2024726,00744,00723,00739,00739,00274.900
18 mar 2024743,00745,00720,00729,00729,00635.300
15 mar 2024718,00740,00715,00730,00730,00337.500
14 mar 2024714,00722,00705,00719,00719,00194.500
13 mar 2024728,00728,00710,00714,00714,00210.000
12 mar 2024713,00722,00701,00722,00722,00240.300
11 mar 2024713,00722,00711,00718,00718,00217.100
08 mar 2024716,00726,00713,00723,00723,00396.500
07 mar 2024746,00747,00717,00721,00721,00482.000
06 mar 2024740,00752,00737,00749,00749,00281.200
05 mar 2024745,00747,00740,00743,00743,00218.200
04 mar 2024761,00763,00736,00741,00741,00345.000
01 mar 2024765,00769,00758,00765,00765,00408.900
29 feb 2024766,00768,00757,00767,00767,00476.100
28 feb 2024754,00771,00750,00760,00760,00586.900
27 feb 2024735,00743,00733,00739,00739,00236.900
26 feb 2024742,00748,00733,00733,00733,00276.500
22 feb 2024750,00750,00730,00736,00736,00245.500
21 feb 2024760,00761,00744,00746,00746,00250.800
20 feb 2024752,00767,00746,00753,00753,00369.900
19 feb 2024740,00755,00738,00744,00744,00363.100
16 feb 2024752,00761,00735,00742,00742,00783.200
15 feb 2024730,00781,00728,00750,00750,001.798.300
14 feb 2024695,00695,00681,00681,00681,00298.200
13 feb 2024683,00694,00681,00692,00692,00395.500
09 feb 2024676,00686,00676,00679,00679,00228.700
08 feb 2024689,00689,00671,00676,00676,00285.400
07 feb 2024683,00692,00676,00689,00689,00255.400
06 feb 2024683,00693,00682,00686,00686,00229.600
05 feb 2024686,00699,00683,00687,00687,00283.800
02 feb 2024688,00688,00680,00682,00682,00170.100
01 feb 2024675,00687,00674,00683,00683,00202.800
31 ene 2024677,00679,00672,00679,00679,00183.400
30 ene 2024687,00690,00676,00678,00678,00228.900
29 ene 2024680,00687,00675,00685,00685,00238.400
26 ene 2024678,00684,00673,00674,00674,00209.000
25 ene 2024669,00680,00666,00678,00678,00213.900
24 ene 2024673,00678,00661,00667,00667,00220.800
23 ene 2024671,00682,00666,00669,00669,00357.600
22 ene 2024665,00669,00663,00666,00666,00147.400
19 ene 2024669,00673,00661,00665,00665,00246.500
18 ene 2024654,00669,00652,00666,00666,00360.100
17 ene 2024651,00658,00649,00650,00650,00246.000
16 ene 2024658,00660,00648,00648,00648,00260.300
15 ene 2024658,00660,00650,00660,00660,00124.900
12 ene 2024664,00665,00648,00658,00658,00424.500
11 ene 2024674,00675,00660,00664,00664,00374.400
10 ene 2024658,00670,00657,00669,00669,00411.200
09 ene 2024651,00661,00651,00658,00658,00363.600
05 ene 2024665,00666,00645,00645,00645,00332.500
04 ene 2024645,00662,00640,00662,00662,00561.300
29 dic 2023663,00663,00648,00650,00650,00457.300
28 dic 2023627,00656,00627,00653,00653,00663.900
28 dic 202322.5 Dividendo
28 dic 20234:1 Split de acciones
27 dic 2023675,25677,25668,00676,75654,25630.400
26 dic 2023674,00681,25666,50670,50648,21440.800
25 dic 2023687,50688,00673,75674,50652,07456.400
22 dic 2023673,75683,75672,75682,25659,57514.000
21 dic 2023667,00672,25665,50668,50646,27352.800
20 dic 2023678,25684,00668,50668,50646,27348.400
19 dic 2023663,25678,75661,00676,25653,77350.800
18 dic 2023664,00665,75655,00663,25641,20449.200
15 dic 2023675,25675,25663,25667,00644,82746.400
14 dic 2023682,50683,00668,75675,25652,80391.200
13 dic 2023696,75700,50676,75677,25654,73524.000
12 dic 2023691,25699,00683,75685,00662,23466.800
11 dic 2023681,50691,75679,25690,50667,54574.800
08 dic 2023675,00684,00667,25671,50649,17672.000
07 dic 2023672,75674,25667,50670,50648,21346.800
06 dic 2023674,00678,75669,00678,00655,46495.600
05 dic 2023672,75681,00666,25666,50644,34518.400
04 dic 2023663,50675,75660,75673,50651,11412.800
01 dic 2023666,00671,00662,00664,50642,41481.600
30 nov 2023654,00666,25652,50665,25643,13410.800
29 nov 2023653,50657,75650,00652,75631,05561.600
28 nov 2023642,50658,50642,50656,00634,19670.400
27 nov 2023645,50647,25642,00642,25620,90334.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...