Mercados españoles cerrados

Satudora Holdings Co.,Ltd. (3544.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
882,00-14,00 (-1,56%)
Al cierre: 03:15PM JST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024891,00891,00882,00882,00882,00116.100
01 may 2024900,00900,00892,00896,00896,0092.700
30 abr 2024916,00916,00899,00904,00904,00134.100
26 abr 2024927,00936,00919,00919,00919,00129.400
25 abr 2024930,00935,00925,00932,00932,0026.100
24 abr 2024935,00944,00930,00930,00930,0027.300
23 abr 2024940,00942,00930,00933,00933,0023.400
22 abr 2024912,00940,00912,00940,00940,0050.900
19 abr 2024909,00913,00900,00904,00904,0044.100
18 abr 2024893,00912,00893,00906,00906,0033.200
17 abr 2024895,00902,00893,00893,00893,0037.600
16 abr 2024901,00903,00892,00895,00895,0035.500
15 abr 2024903,00907,00897,00901,00901,0030.700
12 abr 2024910,00913,00901,00903,00903,0028.300
11 abr 2024898,00908,00894,00906,00906,0032.400
10 abr 2024896,00904,00894,00899,00899,0030.900
09 abr 2024889,00897,00889,00894,00894,0017.600
08 abr 2024896,00899,00887,00890,00890,0031.300
05 abr 2024894,00898,00883,00895,00895,0031.700
04 abr 2024900,00906,00890,00900,00900,0034.800
03 abr 2024898,00902,00888,00896,00896,0037.700
02 abr 2024905,00909,00894,00898,00898,0041.500
01 abr 2024911,00912,00891,00903,00903,0065.000
29 mar 2024892,00903,00890,00895,00895,0053.100
28 mar 2024875,00890,00875,00878,00878,0060.800
27 mar 2024865,00878,00861,00875,00875,0040.900
26 mar 2024875,00875,00856,00862,00862,0045.000
25 mar 2024860,00879,00859,00863,00863,0065.300
22 mar 2024883,00890,00860,00871,00871,00158.800
21 mar 2024878,00904,00856,00884,00884,00455.100
19 mar 2024901,00985,00901,00975,00975,00708.400
18 mar 2024857,00884,00857,00883,00883,00110.000
15 mar 2024839,00852,00836,00852,00852,0059.800
14 mar 2024828,00837,00828,00837,00837,0013.500
13 mar 2024835,00837,00826,00826,00826,0017.800
12 mar 2024824,00834,00816,00834,00834,0015.900
11 mar 2024836,00836,00817,00822,00822,0045.600
08 mar 2024835,00840,00832,00833,00833,0022.900
07 mar 2024838,00844,00834,00836,00836,0028.500
06 mar 2024828,00848,00823,00838,00838,0058.500
05 mar 2024823,00830,00819,00830,00830,0029.500
04 mar 2024824,00826,00816,00817,00817,0024.400
01 mar 2024835,00836,00816,00822,00822,0028.800
29 feb 2024823,00837,00818,00833,00833,0079.900
28 feb 2024820,00823,00817,00821,00821,0016.700
27 feb 2024818,00823,00813,00821,00821,0030.800
26 feb 2024810,00824,00810,00820,00820,0042.800
22 feb 2024806,00809,00803,00804,00804,0015.100
21 feb 2024811,00811,00801,00803,00803,0011.800
20 feb 2024805,00814,00803,00808,00808,0018.000
19 feb 2024799,00807,00794,00805,00805,0025.700
16 feb 2024792,00800,00792,00800,00800,0017.700
15 feb 2024801,00805,00790,00790,00790,0032.600
14 feb 2024811,00811,00802,00802,00802,0010.200
13 feb 2024800,00816,00800,00814,00814,0051.200
09 feb 2024797,00806,00796,00796,00796,0018.400
08 feb 2024801,00801,00794,00799,00799,0027.200
07 feb 2024803,00812,00803,00804,00804,0024.600
06 feb 2024803,00810,00802,00803,00803,0036.600
05 feb 2024820,00821,00803,00803,00803,0080.900
02 feb 2024793,00816,00793,00809,00809,0072.200
01 feb 2024788,00801,00786,00794,00794,0051.500
31 ene 2024783,00792,00782,00788,00788,0028.000
30 ene 2024787,00787,00778,00781,00781,00118.300
29 ene 2024770,00783,00770,00780,00780,0034.300
26 ene 2024771,00775,00765,00767,00767,0051.500
25 ene 2024784,00784,00770,00771,00771,0055.600
24 ene 2024775,00781,00771,00776,00776,0029.000
23 ene 2024780,00782,00775,00775,00775,0032.000
22 ene 2024770,00782,00770,00781,00781,0044.100
19 ene 2024775,00777,00769,00770,00770,0035.400
18 ene 2024773,00777,00770,00775,00775,0029.800
17 ene 2024787,00787,00773,00773,00773,0054.500
16 ene 2024784,00790,00781,00781,00781,0031.500
15 ene 2024784,00788,00783,00788,00788,008400
12 ene 2024801,00801,00782,00786,00786,0060.100
11 ene 2024807,00807,00797,00800,00800,0029.100
10 ene 2024801,00805,00799,00801,00801,0032.000
09 ene 2024798,00803,00796,00800,00800,0023.900
05 ene 2024797,00802,00793,00794,00794,0032.600
04 ene 2024796,00802,00785,00794,00794,0031.700
29 dic 2023794,00795,00788,00790,00790,0017.900
28 dic 2023790,00800,00786,00794,00794,0031.700
27 dic 2023791,00795,00788,00790,00790,0027.100
26 dic 2023782,00799,00782,00791,00791,0031.900
25 dic 2023800,00802,00782,00782,00782,0037.900
22 dic 2023813,00813,00789,00799,00799,00111.000
21 dic 2023830,00837,00788,00803,00803,00332.400
20 dic 2023788,00810,00786,00798,00798,00183.300
19 dic 2023779,00786,00777,00786,00786,0019.600
18 dic 2023789,00789,00781,00781,00781,0018.400
15 dic 2023781,00787,00778,00787,00787,0017.100
14 dic 2023784,00792,00768,00781,00781,0043.000
13 dic 2023783,00786,00780,00784,00784,008500
12 dic 2023785,00785,00780,00784,00784,0010.700
11 dic 2023771,00783,00771,00780,00780,0013.500
08 dic 2023772,00786,00770,00771,00771,0038.200
07 dic 2023771,00790,00761,00774,00774,0067.600
06 dic 2023774,00779,00772,00772,00772,0012.600
05 dic 2023776,00778,00773,00775,00775,0012.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...