Mercados españoles cerrados

Fujiya Co., Ltd. (2211.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.614,00-37,00 (-1,40%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242655,002655,002607,002614,002614,0027.700
27 jun 20242641,002658,002629,002651,002651,0023.200
26 jun 20242656,002661,002635,002651,002651,0041.100
25 jun 20242621,002666,002621,002659,002659,0066.600
24 jun 20242602,002615,002593,002615,002615,0038.800
21 jun 20242594,002603,002580,002587,002587,0033.200
20 jun 20242585,002606,002585,002592,002592,0036.800
19 jun 20242572,002586,002571,002578,002578,0018.000
18 jun 20242570,002594,002568,002580,002580,0034.300
17 jun 20242542,002571,002535,002564,002564,0048.200
14 jun 20242511,002544,002511,002540,002540,0038.700
13 jun 20242521,002529,002513,002517,002517,0010.100
12 jun 20242523,002535,002520,002528,002528,0015.600
11 jun 20242525,002539,002522,002523,002523,0012.100
10 jun 20242520,002539,002520,002533,002533,0020.100
07 jun 20242523,002529,002511,002525,002525,0014.400
06 jun 20242533,002533,002515,002523,002523,0015.500
05 jun 20242525,002538,002521,002536,002536,0024.600
04 jun 20242510,002525,002501,002525,002525,0026.500
03 jun 20242502,002517,002500,002508,002508,0023.100
31 may 20242510,002510,002492,002494,002494,0034.300
30 may 20242476,002504,002474,002504,002504,0027.200
29 may 20242476,002492,002476,002481,002481,0011.800
28 may 20242484,002486,002474,002476,002476,0012.700
27 may 20242483,002485,002475,002485,002485,0011.900
24 may 20242475,002484,002464,002484,002484,0016.000
23 may 20242465,002480,002462,002477,002477,0010.900
22 may 20242476,002484,002466,002470,002470,0018.800
21 may 20242476,002476,002464,002474,002474,0011.000
20 may 20242470,002473,002463,002469,002469,0015.800
17 may 20242461,002476,002459,002476,002476,0012.600
16 may 20242469,002469,002455,002461,002461,0011.900
15 may 20242473,002474,002464,002465,002465,0017.700
14 may 20242461,002469,002457,002469,002469,0016.200
13 may 20242454,002469,002446,002465,002465,0019.700
10 may 20242454,002455,002442,002454,002454,0026.700
09 may 20242458,002461,002444,002454,002454,0033.200
08 may 20242464,002476,002456,002458,002458,0022.100
07 may 20242482,002482,002456,002464,002464,0022.800
02 may 20242486,002489,002463,002467,002467,0018.300
01 may 20242480,002487,002463,002487,002487,0013.600
30 abr 20242470,002484,002461,002481,002481,0020.200
26 abr 20242465,002476,002446,002470,002470,0031.100
25 abr 20242490,002490,002461,002465,002465,0029.700
24 abr 20242490,002490,002469,002480,002480,0036.800
23 abr 20242464,002483,002463,002481,002481,0014.900
22 abr 20242451,002472,002451,002463,002463,0019.300
19 abr 20242462,002462,002435,002447,002447,0030.700
18 abr 20242443,002464,002443,002451,002451,0018.000
17 abr 20242487,002487,002442,002443,002443,0038.500
16 abr 20242488,002491,002475,002475,002475,0020.800
15 abr 20242494,002497,002489,002493,002493,0014.400
12 abr 20242494,002499,002490,002497,002497,0021.200
11 abr 20242485,002496,002476,002494,002494,0021.000
10 abr 20242500,002509,002477,002488,002488,0030.600
09 abr 20242507,002507,002496,002501,002501,0019.100
08 abr 20242502,002510,002501,002507,002507,0020.600
05 abr 20242487,002503,002485,002498,002498,0023.200
04 abr 20242480,002497,002478,002493,002493,0026.300
03 abr 20242477,002491,002475,002486,002486,0028.100
02 abr 20242502,002502,002478,002482,002482,0026.200
01 abr 20242500,002517,002497,002502,002502,0026.600
29 mar 20242485,002500,002485,002496,002496,0012.500
28 mar 20242506,002506,002482,002495,002495,0025.500
27 mar 20242503,002513,002501,002506,002506,0039.700
26 mar 20242493,002506,002483,002500,002500,0041.200
25 mar 20242486,002497,002481,002487,002487,0028.100
22 mar 20242475,002487,002471,002483,002483,0021.300
21 mar 20242495,002495,002473,002474,002474,0028.800
19 mar 20242488,002495,002476,002485,002485,0019.200
18 mar 20242485,002498,002480,002487,002487,0027.600
15 mar 20242478,002493,002472,002484,002484,0035.500
14 mar 20242476,002479,002463,002478,002478,0021.500
13 mar 20242471,002482,002455,002461,002461,0032.500
12 mar 20242450,002470,002437,002470,002470,0035.500
11 mar 20242444,002459,002438,002447,002447,0038.200
08 mar 20242438,002456,002438,002443,002443,0053.300
07 mar 20242459,002461,002436,002443,002443,0056.600
06 mar 20242447,002459,002443,002443,002443,0037.300
05 mar 20242447,002459,002427,002451,002451,0047.400
04 mar 20242452,002470,002444,002447,002447,0048.400
01 mar 20242466,002472,002445,002449,002449,0050.200
29 feb 20242475,002486,002465,002466,002466,0034.700
28 feb 20242486,002498,002478,002478,002478,0024.400
27 feb 20242491,002504,002487,002487,002487,0026.700
26 feb 20242500,002505,002490,002494,002494,0021.800
22 feb 20242520,002520,002496,002504,002504,0028.900
21 feb 20242502,002511,002485,002504,002504,0020.400
20 feb 20242506,002528,002506,002510,002510,0044.000
19 feb 20242494,002508,002486,002507,002507,0026.700
16 feb 20242501,002507,002483,002494,002494,0038.000
15 feb 20242477,002502,002456,002501,002501,0058.000
14 feb 20242475,002540,002470,002488,002488,00127.600
13 feb 20242460,002470,002443,002451,002451,0086.600
09 feb 20242450,002466,002441,002460,002460,0027.900
08 feb 20242452,002460,002437,002456,002456,0045.300
07 feb 20242463,002474,002455,002461,002461,0031.500
06 feb 20242466,002482,002464,002466,002466,0031.200
05 feb 20242466,002482,002464,002471,002471,0024.500
02 feb 20242487,002487,002464,002468,002468,0028.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...