Mercados españoles cerrados

NS Solutions Corporation (2327.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.930,00+30,00 (+0,61%)
Al cierre: 03:15PM JST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20244880,004950,004875,004930,004930,00113.800
16 may 20244920,004930,004840,004900,004900,00147.400
15 may 20244980,005000,004885,004895,004895,00134.200
14 may 20244900,004940,004865,004940,004940,00160.600
13 may 20244930,004960,004915,004950,004950,00126.800
10 may 20244975,005050,004945,004975,004975,00172.900
09 may 20245060,005070,004910,004970,004970,00208.900
08 may 20245070,005070,004980,005000,005000,00131.700
07 may 20245110,005130,005050,005070,005070,00113.600
02 may 20245080,005090,005010,005050,005050,00126.000
01 may 20245080,005100,004985,005070,005070,00178.300
30 abr 20245440,005450,005110,005150,005150,00436.800
26 abr 20245100,005240,005060,005140,005140,00203.400
25 abr 20245140,005160,005100,005100,005100,0091.300
24 abr 20245170,005180,005110,005160,005160,0083.400
23 abr 20245190,005190,005100,005170,005170,0090.400
22 abr 20245130,005200,005130,005180,005180,0095.600
19 abr 20245130,005140,005030,005130,005130,00128.900
18 abr 20245120,005200,005050,005150,005150,00112.700
17 abr 20245280,005290,005110,005170,005170,0090.100
16 abr 20245260,005290,005230,005250,005250,0087.200
15 abr 20245310,005400,005270,005330,005330,00125.700
12 abr 20245290,005360,005280,005340,005340,0088.200
11 abr 20245170,005250,005140,005250,005250,0080.700
10 abr 20245280,005280,005180,005210,005210,0089.200
09 abr 20245260,005300,005240,005280,005280,0088.400
08 abr 20245170,005280,005130,005250,005250,00128.900
05 abr 20245060,005160,005040,005140,005140,00103.800
04 abr 20245050,005170,005030,005090,005090,00142.200
03 abr 20245010,005050,004950,005020,005020,00194.400
02 abr 20244955,005040,004950,005030,005030,00106.500
01 abr 20244985,005020,004965,004990,004990,00131.500
29 mar 20244910,004940,004900,004940,004940,0028.800
28 mar 20244995,005050,004925,004925,004925,0094.900
28 mar 202440 Dividendo
27 mar 20245080,005120,005070,005070,005030,00120.500
26 mar 20245070,005090,005030,005040,005000,2490.300
25 mar 20245190,005210,005060,005070,005030,00146.800
22 mar 20245210,005250,005170,005220,005178,8296.000
21 mar 20245250,005250,005140,005160,005119,2997.200
19 mar 20245130,005190,005100,005190,005149,0588.700
18 mar 20245070,005160,005040,005140,005099,45125.800
15 mar 20244995,005120,004995,005070,005030,00141.200
14 mar 20244970,005000,004905,004995,004955,5990.900
13 mar 20245020,005020,004935,004965,004925,8381.100
12 mar 20244940,005010,004875,004985,004945,6787.500
11 mar 20245000,005020,004890,004950,004910,95116.700
08 mar 20244985,005050,004960,005010,004970,47116.500
07 mar 20245050,005060,005020,005050,005010,1686.300
06 mar 20244995,005030,004980,005000,004960,5595.100
05 mar 20245050,005050,004990,005030,004990,3289.800
04 mar 20245050,005070,005000,005050,005010,1693.600
01 mar 20245030,005090,005010,005060,005020,0886.300
29 feb 20244990,005030,004945,005010,004970,47235.700
28 feb 20245050,005060,005000,005040,005000,24108.500
27 feb 20244965,005060,004955,005050,005010,16116.000
26 feb 20244985,005010,004930,004965,004925,83117.900
22 feb 20244985,005000,004895,004950,004910,9577.200
21 feb 20244970,004980,004920,004940,004901,0381.500
20 feb 20244960,005000,004950,004970,004930,7985.900
19 feb 20244955,004960,004905,004950,004910,9566.200
16 feb 20244880,004995,004855,004950,004910,95102.800
15 feb 20244865,004880,004820,004865,004826,62101.500
14 feb 20244940,004940,004815,004860,004821,66102.600
13 feb 20244865,004955,004850,004930,004891,10115.700
09 feb 20244850,004900,004790,004835,004796,85117.200
08 feb 20245000,005000,004905,004905,004866,30141.600
07 feb 20244945,004995,004925,004975,004935,75126.100
06 feb 20244950,004995,004920,004945,004905,99153.500
05 feb 20244985,005000,004820,004940,004901,03298.100
02 feb 20244940,004960,004885,004915,004876,22212.400
01 feb 20244885,004925,004845,004870,004831,58180.300
31 ene 20244860,004960,004850,004930,004891,10181.400
30 ene 20244830,004895,004830,004880,004841,50114.600
29 ene 20244890,004905,004825,004830,004791,89120.900
26 ene 20244890,004895,004830,004835,004796,85160.300
25 ene 20244920,004945,004895,004910,004871,26114.800
24 ene 20245040,005040,004885,004925,004886,14196.200
23 ene 20245030,005070,005010,005040,005000,2495.100
22 ene 20245030,005050,004950,004985,004945,67123.300
19 ene 20244925,005000,004925,004975,004935,75137.400
18 ene 20244880,004930,004880,004900,004861,34113.300
17 ene 20244865,004925,004845,004890,004851,42194.700
16 ene 20244840,004950,004815,004825,004786,93108.700
15 ene 20244840,004875,004835,004865,004826,6216.300
12 ene 20244820,004870,004810,004840,004801,81103.900
11 ene 20244830,004845,004760,004800,004762,13108.400
10 ene 20244680,004780,004680,004760,004722,45117.400
09 ene 20244665,004695,004635,004680,004643,0889.900
05 ene 20244670,004685,004635,004650,004613,31128.600
04 ene 20244520,004625,004495,004620,004583,55160.500
29 dic 20234585,004595,004550,004575,004538,91110.400
28 dic 20234615,004650,004580,004585,004548,8373.300
27 dic 20234650,004655,004605,004635,004598,4380.600
26 dic 20234595,004630,004580,004615,004578,5994.500
25 dic 20234575,004615,004545,004575,004538,9183.400
22 dic 20234565,004585,004550,004555,004519,06125.700
21 dic 20234615,004635,004565,004565,004528,9891.300
20 dic 20234610,004625,004555,004575,004538,91340.400
19 dic 20234665,004665,004490,004640,004603,39795.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...