Mercados españoles cerrados

gremz,Inc. (3150.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.567,00-23,00 (-0,89%)
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 20242590,002590,002545,002567,002567,0057.500
27 jun 20242597,002624,002577,002590,002590,0089.900
26 jun 20242570,002615,002550,002593,002593,0063.700
25 jun 20242550,002583,002516,002560,002560,0064.700
24 jun 20242564,002567,002511,002550,002550,0099.100
21 jun 20242538,002545,002508,002527,002527,0086.500
20 jun 20242544,002571,002517,002538,002538,0059.200
19 jun 20242542,002583,002518,002570,002570,0065.300
18 jun 20242537,002567,002486,002542,002542,00123.600
17 jun 20242565,002565,002484,002515,002515,00150.800
14 jun 20242592,002630,002561,002568,002568,00169.300
13 jun 20242584,002620,002575,002608,002608,00122.800
12 jun 20242551,002604,002549,002583,002583,00136.600
11 jun 20242523,002579,002502,002546,002546,00188.000
10 jun 20242483,002523,002442,002483,002483,00120.000
07 jun 20242413,002493,002382,002483,002483,00184.100
06 jun 20242406,002430,002357,002382,002382,00135.400
05 jun 20242379,002445,002344,002406,002406,00123.100
04 jun 20242371,002388,002315,002373,002373,00150.200
03 jun 20242314,002419,002271,002374,002374,00248.300
31 may 20242051,002305,002049,002263,002263,00402.600
30 may 20241994,002035,001972,002029,002029,0046.700
29 may 20242082,002082,002008,002023,002023,0057.400
28 may 20242005,002060,001990,002057,002057,0054.600
27 may 20242059,002059,001982,001999,001999,00118.500
24 may 20242114,002139,002064,002064,002064,0067.400
23 may 20242167,002189,002125,002179,002179,0075.300
22 may 20242103,002127,002050,002118,002118,0097.200
21 may 20242244,002277,002147,002163,002163,00105.100
20 may 20242228,002271,002193,002213,002213,00106.400
17 may 20242181,002221,002127,002200,002200,00129.300
16 may 20242304,002354,002140,002231,002231,00309.500
15 may 20242250,002260,002216,002232,002232,00123.100
14 may 20242190,002245,002180,002239,002239,0048.600
13 may 20242171,002188,002152,002188,002188,0041.600
10 may 20242175,002193,002167,002185,002185,0044.800
09 may 20242173,002194,002161,002170,002170,0028.700
08 may 20242184,002194,002168,002173,002173,0032.400
07 may 20242155,002186,002155,002186,002186,0032.300
02 may 20242136,002149,002119,002146,002146,0034.600
01 may 20242114,002147,002105,002136,002136,0029.000
30 abr 20242098,002163,002090,002140,002140,0095.000
26 abr 20242005,002062,001980,002061,002061,0041.500
25 abr 20241958,002039,001957,002009,002009,0059.600
24 abr 20241939,001963,001926,001946,001946,0030.200
23 abr 20241968,001968,001916,001934,001934,0067.900
22 abr 20241936,001969,001928,001954,001954,0031.000
19 abr 20241971,001993,001923,001936,001936,0045.100
18 abr 20241968,001984,001940,001975,001975,0046.800
17 abr 20242001,002003,001919,001963,001963,00144.300
16 abr 20242060,002075,002000,002009,002009,0051.200
15 abr 20242044,002081,002044,002080,002080,0020.400
12 abr 20242047,002071,002035,002066,002066,0025.800
11 abr 20242032,002067,002031,002034,002034,0026.700
10 abr 20242033,002091,002033,002054,002054,0030.500
09 abr 20242075,002075,002027,002043,002043,0041.800
08 abr 20242111,002127,002040,002075,002075,0060.300
05 abr 20242073,002107,002068,002082,002082,0043.900
04 abr 20242142,002147,002095,002103,002103,0046.500
03 abr 20242108,002154,002088,002141,002141,0055.800
02 abr 20242167,002202,002116,002130,002130,0062.000
01 abr 20242239,002239,002160,002180,002180,0092.600
29 mar 20242173,002251,002162,002248,002248,0060.600
28 mar 20242151,002182,002106,002140,002140,0065.400
28 mar 202432 Dividendo
27 mar 20242202,002220,002138,002196,002164,0068.100
26 mar 20242199,002224,002177,002196,002164,0066.300
25 mar 20242149,002202,002145,002184,002152,1756.800
22 mar 20242140,002154,002121,002122,002091,0834.900
21 mar 20242198,002200,002145,002150,002118,6746.200
19 mar 20242169,002180,002151,002176,002144,2928.600
18 mar 20242185,002202,002140,002170,002138,3852.400
15 mar 20242197,002197,002148,002167,002135,4243.600
14 mar 20242220,002220,002162,002189,002157,1060.400
13 mar 20242190,002226,002168,002179,002147,2552.400
12 mar 20242098,002167,002098,002159,002127,5460.100
11 mar 20242143,002195,002092,002135,002103,8996.200
08 mar 20242076,002149,002076,002143,002111,7765.900
07 mar 20242125,002150,002075,002090,002059,5453.400
06 mar 20242070,002140,002043,002124,002093,0560.500
05 mar 20242094,002094,002043,002069,002038,8555.900
04 mar 20242116,002160,002080,002095,002064,4769.400
01 mar 20242051,002160,002051,002115,002084,18106.800
29 feb 20242089,002089,002008,002032,002002,3974.200
28 feb 20242075,002131,002063,002096,002065,4699.800
27 feb 20242029,002073,002028,002054,002024,0771.800
26 feb 20241985,002044,001985,002029,001999,4341.100
22 feb 20241926,001978,001918,001971,001942,2872.200
21 feb 20241969,001975,001918,001937,001908,7760.200
20 feb 20241940,001981,001925,001931,001902,8668.900
19 feb 20241878,001929,001848,001929,001900,89108.300
16 feb 20241874,001927,001874,001893,001865,42113.300
15 feb 20241876,001886,001834,001869,001841,77173.800
14 feb 20241981,001998,001895,001901,001873,30223.300
13 feb 20242061,002086,002042,002081,002050,68147.500
09 feb 20242035,002062,002029,002032,002002,3954.400
08 feb 20242026,002068,001989,002034,002004,3692.400
07 feb 20242060,002069,002034,002054,002024,0762.700
06 feb 20242070,002081,002031,002052,002022,1061.200
05 feb 20242050,002080,002050,002080,002049,6942.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...