Mercados españoles cerrados

Welcia Holdings Co., Ltd. (3141.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.006,00-8,00 (-0,40%)
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 20242008,002014,501999,002006,002006,00764.500
27 jun 20242020,002022,002003,502014,002014,00626.500
26 jun 20242040,002040,002011,502018,002018,00789.000
25 jun 20242053,002055,502037,002048,002048,00694.900
24 jun 20242019,002048,501996,502043,502043,501.001.300
21 jun 20241971,502026,001966,001989,501989,501.625.100
20 jun 20241986,501992,001958,001975,001975,00719.400
19 jun 20241986,001999,001956,501995,001995,00792.200
18 jun 20241998,502012,001989,002000,002000,00752.000
17 jun 20241982,501995,501956,001993,501993,501.396.300
14 jun 20241985,002006,001975,002005,002005,001.532.600
13 jun 20242100,002100,002004,002006,502006,501.811.300
12 jun 20242116,002117,502102,002102,002102,00396.700
11 jun 20242148,502148,502114,502114,502114,50630.100
10 jun 20242128,502151,002119,502151,002151,00339.600
07 jun 20242126,002132,502122,502130,502130,50416.200
06 jun 20242130,002132,502117,502124,002124,00463.300
05 jun 20242146,002161,002130,502134,502134,50557.200
04 jun 20242148,002160,002136,002146,002146,00555.800
03 jun 20242175,002178,002142,502166,002166,00681.200
31 may 20242134,002171,002125,502166,502166,50636.800
30 may 20242101,502135,002095,002134,002134,00541.600
29 may 20242152,502175,002122,002124,502124,50624.000
28 may 20242170,502172,002152,002152,502152,50404.400
27 may 20242166,002172,502152,502165,002165,00575.500
24 may 20242215,002216,002166,002169,502169,501.094.600
23 may 20242241,002241,002222,002224,002224,00461.000
22 may 20242280,502280,502241,002245,502245,50713.800
21 may 20242294,002329,002278,002280,502280,50683.200
20 may 20242299,002308,502290,002290,002290,00297.000
17 may 20242285,502316,002267,002301,502301,50512.900
16 may 20242300,002300,502282,502285,502285,50349.400
15 may 20242322,002325,002298,502300,502300,50369.000
14 may 20242296,002322,502295,002318,002318,00394.400
13 may 20242297,002305,502281,502301,002301,00351.400
10 may 20242304,502314,502295,002299,002299,00311.500
09 may 20242319,002319,002295,002308,002308,00424.200
08 may 20242315,002326,002284,002287,002287,00548.800
07 may 20242285,002332,002281,002319,002319,00600.800
02 may 20242310,502311,002283,002285,002285,00511.200
01 may 20242322,002323,002303,002305,002305,00440.100
30 abr 20242312,002322,002289,002322,002322,00573.600
26 abr 20242295,502299,502268,502295,002295,00771.600
25 abr 20242315,002327,002300,502310,002310,00743.500
24 abr 20242363,002367,002324,002326,002326,00959.600
23 abr 20242355,002369,502327,502365,002365,00685.800
22 abr 20242293,002355,502285,502351,502351,50849.900
19 abr 20242300,002300,502257,002262,002262,00652.900
18 abr 20242290,002327,502282,002282,502282,50726.500
17 abr 20242281,002332,502239,002306,002306,001.266.300
16 abr 20242305,002311,002282,002284,502284,501.167.900
15 abr 20242372,002373,002308,502319,502319,501.417.200
12 abr 20242366,002387,002364,002377,002377,00608.000
11 abr 20242362,502373,002339,502366,002366,00871.300
10 abr 20242380,002403,502367,502367,502367,50974.200
09 abr 20242417,002470,502382,002383,502383,502.445.400
08 abr 20242481,002491,502416,002482,002482,001.561.300
05 abr 20242440,002462,002420,002462,002462,00468.000
04 abr 20242480,002480,502450,002450,002450,00575.500
03 abr 20242455,002493,002449,502478,502478,50515.700
02 abr 20242500,002500,002448,002460,502460,50610.000
01 abr 20242555,002555,002494,502504,502504,50764.000
29 mar 20242566,002586,502557,502581,502581,50238.200
28 mar 20242599,502600,002564,002572,002572,00473.000
27 mar 20242582,502609,502576,502600,502600,50524.700
26 mar 20242590,002599,502556,502591,002591,00616.900
25 mar 20242618,502620,002582,002601,502601,50892.300
22 mar 20242651,002658,502592,002622,002622,001.225.000
21 mar 20242710,002717,002661,002668,502668,50783.400
19 mar 20242700,002736,502695,002713,002713,00547.300
18 mar 20242687,502711,502661,002707,002707,00813.800
15 mar 20242671,002693,502635,002673,002673,001.200.200
14 mar 20242700,002726,002693,002703,002703,00409.500
13 mar 20242692,002743,502691,002714,502714,50605.000
12 mar 20242680,002746,002677,502742,002742,00672.300
11 mar 20242738,502740,002657,502684,002684,00810.400
08 mar 20242780,002795,502722,002722,002722,001.031.800
07 mar 20242832,002846,502783,502794,002794,001.175.700
06 mar 20242759,002859,002742,002858,002858,001.578.200
05 mar 20242680,002763,002666,002759,502759,501.673.000
04 mar 20242720,002748,502660,502672,502672,501.415.400
01 mar 20242780,002811,502721,002734,002734,002.205.100
29 feb 20242929,002936,502723,502826,002826,005.879.100
28 feb 20242960,002974,502841,002843,502843,503.513.800
28 feb 202417 Dividendo
27 feb 20242999,003017,002933,502986,002969,005.389.300
26 feb 20242820,003030,002813,503002,002984,9110.063.000
22 feb 20242613,502618,502556,502561,002546,422.113.000
21 feb 20242634,002643,002619,002638,502623,481.131.200
20 feb 20242650,002651,002631,502647,502632,43853.000
19 feb 20242603,002652,002603,002632,502617,511.421.300
16 feb 20242570,002607,002543,002589,002574,261.286.600
15 feb 20242608,002608,002555,502559,002544,431.274.100
14 feb 20242602,502622,502563,002572,002557,361.101.200
13 feb 20242630,002643,502607,002613,502598,621.539.600
09 feb 20242620,002646,002612,502627,002612,041.117.300
08 feb 20242630,002674,502620,502623,502608,561.585.400
07 feb 20242595,002627,502591,002621,502606,581.845.100
06 feb 20242582,002582,002542,002563,002548,411.176.000
05 feb 20242512,002577,502512,002571,002556,361.517.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...