Mercados españoles cerrados en 14 mins

CAICA DIGITAL Inc. (2315.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
57,00-1,00 (-1,72%)
Al cierre: 03:15PM JST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202457,0058,0057,0057,0057,00633.000
25 jun 202456,0058,0055,0058,0058,00876.000
24 jun 202457,0057,0055,0055,0055,00574.900
21 jun 202457,0057,0056,0056,0056,00557.600
20 jun 202455,0057,0055,0057,0057,00735.900
19 jun 202456,0057,0054,0054,0054,001.438.100
18 jun 202458,0059,0056,0057,0057,001.184.600
17 jun 202458,0059,0056,0058,0058,002.523.400
14 jun 202461,0064,0060,0063,0063,002.322.200
13 jun 202461,0062,0060,0061,0061,001.173.600
12 jun 202461,0062,0059,0061,0061,001.183.200
11 jun 202462,0062,0061,0061,0061,001.388.100
10 jun 202463,0065,0062,0062,0062,00816.500
07 jun 202462,0064,0062,0063,0063,00614.000
06 jun 202467,0068,0062,0062,0062,002.605.200
05 jun 202467,0069,0066,0066,0066,001.539.000
04 jun 202466,0069,0066,0067,0067,001.624.800
03 jun 202465,0067,0064,0066,0066,001.141.200
31 may 202463,0066,0063,0066,0066,00991.200
30 may 202462,0064,0062,0064,0064,001.122.000
29 may 202466,0067,0063,0063,0063,001.036.900
28 may 202463,0067,0062,0066,0066,001.705.300
27 may 202464,0064,0062,0062,0062,001.556.400
24 may 202465,0066,0064,0064,0064,001.508.400
23 may 202471,0071,0064,0065,0065,007.062.100
22 may 202466,0073,0064,0073,0073,007.220.300
21 may 202464,0070,0063,0067,0067,008.497.200
20 may 202461,0064,0061,0062,0062,002.776.300
17 may 202459,0062,0058,0062,0062,002.326.500
16 may 202456,0059,0055,0059,0059,003.233.800
15 may 202456,0057,0055,0056,0056,001.012.600
14 may 202455,0057,0055,0056,0056,00800.200
13 may 202455,0056,0054,0056,0056,00620.900
10 may 202456,0056,0054,0056,0056,00999.400
09 may 202456,0056,0054,0056,0056,001.885.200
08 may 202455,0057,0054,0055,0055,001.238.700
07 may 202455,0055,0054,0055,0055,00850.600
02 may 202454,0055,0053,0053,0053,001.389.100
01 may 202455,0056,0054,0055,0055,002.028.800
30 abr 202458,0059,0056,0056,0056,001.765.400
26 abr 202455,0060,0055,0057,0057,003.425.600
25 abr 202457,0058,0054,0054,0054,003.369.900
24 abr 202461,0061,0056,0057,0057,005.323.400
23 abr 202451,0068,0050,0061,0061,0033.435.400
22 abr 202451,0051,0049,0051,0051,00850.800
19 abr 202451,0051,0049,0050,0050,001.203.400
18 abr 202451,0052,0049,0051,0051,002.035.200
17 abr 202452,0052,0051,0051,0051,00744.400
16 abr 202452,0053,0051,0051,0051,001.317.000
15 abr 202452,0053,0051,0052,0052,001.126.500
12 abr 202455,0056,0052,0052,0052,002.006.500
11 abr 202454,0056,0054,0055,0055,001.812.900
10 abr 202454,0056,0054,0055,0055,001.550.000
09 abr 202452,0056,0050,0054,0054,003.648.700
08 abr 202451,0053,0050,0051,0051,002.461.100
05 abr 202449,0054,0049,0051,0051,003.477.400
04 abr 202450,0051,0048,0048,0048,004.995.900
03 abr 202451,0053,0050,0051,0051,003.722.800
02 abr 202455,0059,0053,0053,0053,004.864.800
01 abr 202461,0061,0055,0055,0055,004.096.400
29 mar 202464,0064,0058,0061,0061,004.820.000
28 mar 202464,0066,0064,0065,0065,001.487.100
27 mar 202471,0071,0063,0065,0065,006.110.100
26 mar 202472,0078,0071,0072,0072,005.303.800
25 mar 202469,0081,0069,0074,0074,0011.432.800
22 mar 202469,0070,0068,0068,0068,001.247.500
21 mar 202468,0070,0067,0070,0070,001.686.400
19 mar 202467,0070,0066,0066,0066,002.453.200
18 mar 202461,0071,0061,0067,0067,007.275.700
15 mar 202461,0062,0060,0062,0062,001.946.300
14 mar 202462,0064,0061,0062,0062,001.472.600
13 mar 202465,0065,0060,0060,0060,002.827.900
12 mar 202464,0068,0063,0065,0065,002.075.900
11 mar 202464,0066,0062,0064,0064,002.258.500
08 mar 202470,0071,0061,0065,0065,006.743.900
07 mar 202478,0079,0067,0073,0073,009.954.700
06 mar 202459,0080,0058,0076,0076,0019.846.400
05 mar 202462,0063,0058,0061,0061,007.106.300
04 mar 202453,0061,0052,0060,0060,008.128.400
01 mar 202454,0054,0051,0051,0051,002.814.100
29 feb 202453,0057,0051,0054,0054,008.052.500
28 feb 202453,0054,0052,0053,0053,001.780.900
27 feb 202451,0054,0050,0054,0054,003.751.500
26 feb 202445,0052,0044,0051,0051,005.596.900
22 feb 202445,0046,0044,0044,0044,001.279.500
21 feb 202446,0050,0045,0045,0045,003.453.300
20 feb 202443,0046,0043,0046,0046,002.013.500
19 feb 202442,0044,0041,0044,0044,001.018.400
16 feb 202440,0042,0039,0041,0041,001.682.000
15 feb 202442,0043,0040,0040,0040,001.644.100
14 feb 202442,0043,0042,0042,0042,00596.200
13 feb 202443,0043,0042,0042,0042,001.272.200
09 feb 202444,0044,0043,0043,0043,00699.700
08 feb 202443,0044,0043,0044,0044,00681.100
07 feb 202444,0044,0043,0043,0043,00815.100
06 feb 202444,0045,0043,0044,0044,001.170.300
05 feb 202444,0044,0043,0043,0043,001.017.100
02 feb 202443,0044,0043,0043,0043,00652.100
01 feb 202444,0045,0043,0043,0043,00956.000
31 ene 202445,0045,0044,0044,0044,001.055.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...