Mercados españoles cerrados en 4 hrs 42 min

Tokyu Fudosan Holdings Corporation (3289.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.073,50+6,50 (+0,61%)
Al cierre: 03:15PM JST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241073,001079,501066,501073,501073,502.190.700
27 jun 20241067,001073,001060,001067,001067,002.054.400
26 jun 20241066,501079,001059,501071,001071,002.339.100
25 jun 20241049,001069,501043,501060,001060,002.272.100
24 jun 20241059,001059,001021,501046,001046,003.710.800
21 jun 20241052,001055,001031,001044,001044,004.212.400
20 jun 20241046,001053,501041,001053,501053,501.577.900
19 jun 20241054,001063,501045,501062,001062,001.517.200
18 jun 20241069,001069,001037,501048,001048,002.279.400
17 jun 20241071,001077,501041,001051,001051,003.069.000
14 jun 20241073,501103,001070,001094,501094,503.700.500
13 jun 20241092,501096,501079,001085,501085,501.534.000
12 jun 20241099,501118,001092,501092,501092,502.281.800
11 jun 20241129,501129,501111,001113,001113,002.259.100
10 jun 20241136,501151,001135,001135,501135,503.022.300
07 jun 20241130,001144,001127,501136,501136,502.330.900
06 jun 20241147,001154,501125,501125,501125,502.847.300
05 jun 20241134,001163,501128,001132,001132,004.111.100
04 jun 20241102,501137,001099,501130,001130,005.604.600
03 jun 20241105,001114,501093,001095,501095,502.548.900
31 may 20241049,001087,001044,501086,001086,006.179.300
30 may 20241015,001030,001007,501030,001030,002.928.300
29 may 20241026,501033,001015,501026,001026,003.002.100
28 may 20241038,001043,501023,501031,501031,502.710.100
27 may 20241046,001047,001031,001045,001045,002.148.300
24 may 20241040,501051,501032,501040,501040,502.586.900
23 may 20241078,001078,001051,001064,001064,002.442.100
22 may 20241094,501096,001080,001080,001080,001.582.800
21 may 20241105,001108,501095,501097,501097,501.420.100
20 may 20241103,001126,501102,501110,001110,002.271.500
17 may 20241090,001112,501081,501100,001100,002.084.700
16 may 20241121,001123,501090,501104,001104,002.786.100
15 may 20241135,001138,501118,501121,501121,503.056.000
14 may 20241146,501149,001130,501144,501144,502.880.300
13 may 20241180,001182,501142,001146,501146,503.988.600
10 may 20241159,001185,001159,001169,001169,002.518.400
09 may 20241139,001161,001136,001154,501154,501.782.300
08 may 20241159,501163,001142,501146,001146,002.020.800
07 may 20241157,001167,501152,501160,001160,002.204.700
02 may 20241149,001174,001144,001159,501159,502.181.600
01 may 20241131,501155,001131,501150,501150,501.720.400
30 abr 20241170,501174,001154,001160,501160,502.275.100
26 abr 20241123,501152,501117,501150,001150,002.759.800
25 abr 20241154,001160,001122,501124,001124,002.610.600
24 abr 20241150,001159,501145,001152,501152,502.310.600
23 abr 20241150,001162,501140,501148,001148,001.888.000
22 abr 20241150,501158,001122,501137,001137,002.980.900
19 abr 20241140,001149,001105,501124,001124,003.882.200
18 abr 20241140,501159,001130,001151,501151,502.419.600
17 abr 20241173,001183,501143,501152,501152,503.531.400
16 abr 20241207,001207,501162,001167,001167,003.560.700
15 abr 20241200,001236,501185,501222,501222,504.822.900
12 abr 20241171,501253,001165,001230,001230,008.246.200
11 abr 20241153,501164,501146,001157,501157,504.149.300
10 abr 20241199,501201,001170,501177,501177,504.029.000
09 abr 20241203,001211,501190,501193,501193,502.658.200
08 abr 20241180,001197,001173,001189,001189,002.488.400
05 abr 20241162,001180,001152,001178,001178,003.710.500
04 abr 20241206,001209,501190,001192,001192,003.382.700
03 abr 20241194,501205,001182,001194,001194,003.893.300
02 abr 20241215,001220,501186,001203,501203,503.219.400
01 abr 20241256,001259,001196,501207,501207,504.083.100
29 mar 20241237,001266,501232,001247,001247,002.976.300
28 mar 20241214,501233,001209,501217,501217,504.036.700
28 mar 202417 Dividendo
27 mar 20241208,001237,001206,001228,501211,504.376.800
26 mar 20241174,001197,501174,001192,501176,002.678.500
25 mar 20241173,501185,001166,501174,001157,753.990.800
22 mar 20241205,501219,501180,001194,001177,484.456.900
21 mar 20241188,501190,001160,501185,001168,605.160.300
19 mar 20241111,001183,501104,001170,501154,306.666.400
18 mar 20241081,001106,001079,501106,001090,704.580.200
15 mar 20241040,001079,001040,001074,001059,145.218.500
14 mar 20241020,001035,501010,001033,501019,203.359.200
13 mar 20241009,001021,501000,001007,00993,072.344.400
12 mar 2024982,001005,00974,901003,00989,123.292.400
11 mar 2024999,301004,00974,50984,80971,173.254.600
08 mar 20241014,001024,00995,601012,00998,003.160.500
07 mar 20241030,001051,001002,501010,00996,023.680.800
06 mar 20241012,001044,501008,501026,001011,804.505.200
05 mar 20241003,001010,00997,601003,50989,612.107.900
04 mar 20241020,001022,001002,001013,00998,982.154.200
01 mar 2024988,901012,50983,601011,00997,012.598.800
29 feb 2024985,30989,70974,00982,60969,001.783.600
28 feb 2024970,00983,80968,50982,30968,712.301.300
27 feb 2024991,501000,00969,20976,50962,992.678.100
26 feb 20241018,001020,00993,50994,80981,032.594.100
22 feb 2024989,401011,00978,401009,00995,043.947.600
21 feb 2024970,20983,00968,40982,20968,612.065.100
20 feb 2024984,50988,40972,50977,70964,172.046.100
19 feb 2024991,001000,50978,50982,20968,612.789.000
16 feb 2024971,001004,00969,90988,90975,223.352.200
15 feb 2024968,60970,80949,40961,30948,002.078.200
14 feb 2024984,50989,10945,10950,80937,644.090.800
13 feb 2024980,00995,80960,00991,30977,584.349.100
09 feb 20241005,501014,50967,00968,10954,705.605.500
08 feb 2024995,00995,90977,70987,00973,342.862.300
07 feb 2024979,00999,70978,30995,00981,232.402.100
06 feb 20241008,501012,00985,00985,00971,373.309.000
05 feb 2024989,501024,50980,101017,501003,423.382.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...