Mercados españoles cerrados en 8 hrs 3 min

First Baking Co., Ltd. (2215.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
676,00+6,00 (+0,90%)
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
01 jul 2024670,00681,00667,00676,00676,0056.900
28 jun 2024673,00677,00669,00670,00670,0030.300
27 jun 2024679,00681,00670,00670,00670,0024.400
26 jun 2024683,00691,00677,00679,00679,0035.500
25 jun 2024674,00684,00667,00684,00684,0045.000
24 jun 2024671,00677,00664,00676,00676,0059.100
21 jun 2024685,00686,00676,00676,00676,0030.100
20 jun 2024685,00700,00680,00682,00682,0060.800
19 jun 2024679,00687,00676,00684,00684,0028.700
18 jun 2024681,00689,00677,00679,00679,0044.700
17 jun 2024677,00679,00666,00677,00677,0064.100
14 jun 2024672,00683,00661,00681,00681,0058.100
13 jun 2024685,00691,00672,00674,00674,0098.400
12 jun 2024653,00691,00652,00689,00689,00162.800
11 jun 2024645,00661,00645,00655,00655,0036.400
10 jun 2024642,00650,00632,00649,00649,0055.800
07 jun 2024644,00647,00634,00645,00645,0048.900
06 jun 2024650,00656,00640,00649,00649,0087.100
05 jun 2024659,00663,00637,00650,00650,00120.700
04 jun 2024652,00669,00651,00663,00663,00151.600
03 jun 2024653,00656,00637,00654,00654,00203.100
31 may 2024615,00662,00604,00662,00662,00380.500
30 may 2024620,00639,00592,00608,00608,001.081.400
29 may 2024628,00633,00581,00583,00583,00224.500
28 may 2024616,00630,00614,00616,00616,0038.400
27 may 2024625,00628,00614,00615,00615,0023.100
24 may 2024618,00625,00609,00620,00620,0070.000
23 may 2024638,00638,00624,00630,00630,0052.000
22 may 2024654,00655,00634,00641,00641,0078.800
21 may 2024674,00674,00646,00652,00652,00114.100
20 may 2024664,00690,00655,00670,00670,00103.500
17 may 2024668,00670,00644,00654,00654,0082.800
16 may 2024685,00714,00636,00664,00664,00258.700
15 may 2024764,00766,00739,00745,00745,00114.100
14 may 2024775,00775,00755,00763,00763,0038.700
13 may 2024730,00768,00724,00768,00768,0057.900
10 may 2024742,00742,00718,00723,00723,0044.500
09 may 2024742,00745,00731,00739,00739,0050.400
08 may 2024754,00755,00732,00740,00740,0021.600
07 may 2024770,00771,00747,00750,00750,0053.200
02 may 2024766,00779,00762,00767,00767,0037.300
01 may 2024758,00801,00758,00763,00763,00126.300
30 abr 2024773,00791,00764,00769,00769,00120.400
26 abr 2024743,00755,00736,00743,00743,00128.500
25 abr 2024760,00774,00736,00749,00749,0068.800
24 abr 2024768,00771,00750,00764,00764,0079.500
23 abr 2024732,00775,00725,00774,00774,00190.800
22 abr 2024698,00727,00692,00720,00720,00105.000
19 abr 2024666,00687,00661,00681,00681,0063.800
18 abr 2024647,00678,00647,00668,00668,0040.200
17 abr 2024662,00663,00640,00644,00644,0061.800
16 abr 2024679,00681,00659,00659,00659,0035.900
15 abr 2024673,00688,00673,00681,00681,0041.900
12 abr 2024690,00697,00679,00679,00679,0035.800
11 abr 2024678,00705,00669,00685,00685,0096.300
10 abr 2024662,00686,00658,00673,00673,0043.900
09 abr 2024656,00670,00652,00662,00662,0046.900
08 abr 2024648,00654,00644,00647,00647,0034.800
05 abr 2024634,00644,00626,00642,00642,0037.700
04 abr 2024649,00649,00636,00640,00640,0014.900
03 abr 2024633,00647,00629,00641,00641,0016.600
02 abr 2024665,00669,00635,00639,00639,0065.500
01 abr 2024670,00670,00659,00665,00665,0034.100
29 mar 2024651,00669,00651,00669,00669,0020.900
28 mar 2024660,00663,00641,00641,00641,0026.800
27 mar 2024671,00674,00660,00660,00660,0028.500
26 mar 2024668,00672,00657,00671,00671,0038.400
25 mar 2024680,00682,00672,00678,00678,0028.600
22 mar 2024693,00693,00679,00684,00684,0029.500
21 mar 2024699,00709,00689,00690,00690,0029.600
19 mar 2024700,00700,00686,00691,00691,0016.800
18 mar 2024677,00704,00677,00699,00699,0057.100
15 mar 2024688,00688,00670,00679,00679,0023.500
14 mar 2024677,00687,00670,00687,00687,00114.700
13 mar 2024691,00705,00676,00681,00681,0043.900
12 mar 2024684,00699,00675,00691,00691,00122.000
11 mar 2024700,00705,00678,00685,00685,00138.700
08 mar 2024700,00714,00700,00708,00708,0050.600
07 mar 2024745,00748,00698,00698,00698,00156.500
06 mar 2024724,00736,00708,00736,00736,00104.700
05 mar 2024747,00755,00722,00724,00724,0079.400
04 mar 2024785,00787,00751,00754,00754,0052.500
01 mar 2024801,00830,00780,00788,00788,0068.900
29 feb 2024799,00809,00782,00801,00801,0084.600
28 feb 2024737,00805,00735,00799,00799,00166.600
27 feb 2024744,00758,00731,00742,00742,00102.500
26 feb 2024750,00774,00742,00748,00748,0091.900
22 feb 2024745,00798,00738,00752,00752,00194.300
21 feb 2024684,00757,00684,00749,00749,00347.500
20 feb 2024673,00699,00665,00689,00689,00114.700
19 feb 2024630,00684,00630,00675,00675,00138.700
16 feb 2024625,00655,00612,00635,00635,00162.900
15 feb 2024604,00648,00588,00628,00628,00582.700
14 feb 2024739,00742,00725,00738,00738,00155.900
13 feb 2024750,00762,00740,00762,00762,0082.700
09 feb 2024776,00776,00744,00750,00750,00143.400
08 feb 2024778,00800,00772,00784,00784,0077.000
07 feb 2024785,00808,00769,00778,00778,00103.200
06 feb 2024801,00802,00777,00789,00789,00133.000
05 feb 2024820,00834,00802,00802,00802,00152.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...