Mercados españoles cerrados en 1 hr 52 mins

Axel Mark Inc. (3624.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
240,000,00 (0,00%)
Al cierre: 03:15PM JST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024240,00243,00239,00240,00240,006600
08 may 2024239,00241,00236,00240,00240,004700
07 may 2024240,00241,00236,00239,00239,0012.900
02 may 2024238,00238,00235,00237,00237,005800
01 may 2024244,00244,00225,00238,00238,0081.000
30 abr 2024243,00243,00239,00241,00241,0021.000
26 abr 2024244,00244,00238,00241,00241,0022.300
25 abr 2024245,00246,00241,00242,00242,0010.400
24 abr 2024243,00247,00243,00245,00245,0021.100
23 abr 2024243,00244,00239,00243,00243,0015.100
22 abr 2024239,00241,00234,00241,00241,0049.000
19 abr 2024245,00246,00230,00239,00239,00142.000
18 abr 2024243,00248,00243,00248,00248,0019.400
17 abr 2024248,00248,00240,00245,00245,0063.900
16 abr 2024254,00254,00246,00250,00250,0046.700
15 abr 2024258,00258,00252,00254,00254,0041.500
12 abr 2024262,00262,00258,00260,00260,0029.800
11 abr 2024264,00264,00258,00263,00263,0020.700
10 abr 2024259,00265,00259,00264,00264,0015.900
09 abr 2024258,00259,00255,00258,00258,0026.800
08 abr 2024265,00265,00254,00258,00258,0059.100
05 abr 2024255,00258,00252,00254,00254,0039.900
04 abr 2024254,00257,00250,00256,00256,0060.400
03 abr 2024256,00259,00250,00253,00253,0057.100
02 abr 2024265,00268,00256,00260,00260,00123.300
01 abr 2024270,00270,00265,00266,00266,0062.700
29 mar 2024271,00271,00267,00268,00268,0011.100
28 mar 2024273,00273,00266,00268,00268,0048.900
27 mar 2024279,00280,00267,00269,00269,0093.500
26 mar 2024274,00275,00269,00272,00272,0045.600
25 mar 2024269,00279,00267,00274,00274,00109.900
22 mar 2024271,00271,00266,00267,00267,0038.800
21 mar 2024274,00274,00268,00268,00268,0065.900
19 mar 2024268,00271,00264,00269,00269,0053.700
18 mar 2024270,00275,00266,00269,00269,00131.400
15 mar 2024279,00280,00268,00268,00268,00124.100
14 mar 2024283,00284,00275,00277,00277,0089.400
13 mar 2024288,00288,00281,00282,00282,0069.300
12 mar 2024280,00289,00278,00285,00285,0045.100
11 mar 2024283,00289,00280,00280,00280,00101.900
08 mar 2024293,00297,00285,00287,00287,00130.500
07 mar 2024302,00304,00291,00296,00296,00168.400
06 mar 2024290,00304,00286,00302,00302,00247.800
05 mar 2024287,00291,00282,00290,00290,0062.300
04 mar 2024281,00293,00280,00288,00288,00171.000
01 mar 2024291,00291,00279,00280,00280,00118.900
29 feb 2024292,00293,00284,00288,00288,00188.200
28 feb 2024284,00297,00283,00291,00291,00365.600
27 feb 2024281,00282,00276,00277,00277,0062.200
26 feb 2024274,00284,00271,00282,00282,00171.900
22 feb 2024271,00276,00267,00271,00271,0077.800
21 feb 2024281,00282,00269,00269,00269,00108.500
20 feb 2024287,00290,00280,00280,00280,00104.400
19 feb 2024279,00289,00279,00286,00286,00179.700
16 feb 2024275,00281,00271,00279,00279,00148.600
15 feb 2024281,00283,00270,00274,00274,00190.400
14 feb 2024265,00283,00264,00281,00281,00435.000
13 feb 2024256,00270,00252,00267,00267,00289.400
09 feb 2024251,00256,00245,00256,00256,00320.900
08 feb 2024251,00255,00245,00254,00254,00321.700
07 feb 2024258,00258,00247,00252,00252,00263.800
06 feb 2024257,00260,00253,00256,00256,00107.800
05 feb 2024252,00258,00250,00254,00254,00176.400
02 feb 2024253,00258,00251,00251,00251,00236.500
01 feb 2024263,00266,00252,00253,00253,00686.400
31 ene 2024264,00266,00252,00255,00255,00342.800
30 ene 2024260,00265,00256,00260,00260,00355.200
29 ene 2024270,00273,00260,00261,00261,001.104.900
26 ene 2024261,00313,00258,00266,00266,009.101.600
25 ene 2024278,00303,00263,00264,00264,002.859.700
24 ene 2024280,00326,00260,00282,00282,0012.437.700
23 ene 2024253,00253,00246,00250,00250,0034.600
22 ene 2024251,00255,00251,00251,00251,0055.300
19 ene 2024248,00251,00245,00249,00249,00114.300
18 ene 2024247,00248,00244,00246,00246,0045.800
17 ene 2024244,00256,00244,00249,00249,00173.600
16 ene 2024246,00250,00244,00244,00244,0072.000
15 ene 2024253,00253,00249,00249,00249,0015.000
12 ene 2024252,00256,00250,00252,00252,0053.300
11 ene 2024260,00260,00250,00253,00253,00165.900
10 ene 2024261,00261,00254,00260,00260,0091.600
09 ene 2024260,00262,00256,00260,00260,00119.100
05 ene 2024260,00268,00254,00263,00263,00567.300
04 ene 2024247,00256,00244,00247,00247,00250.700
29 dic 2023234,00251,00232,00248,00248,00182.500
28 dic 2023232,00235,00228,00234,00234,0071.100
27 dic 2023223,00231,00222,00227,00227,0080.100
26 dic 2023222,00228,00222,00222,00222,0092.400
25 dic 2023221,00224,00219,00223,00223,0098.900
22 dic 2023227,00228,00220,00223,00223,00106.100
21 dic 2023229,00230,00226,00228,00228,0053.000
20 dic 2023236,00236,00228,00229,00229,00132.400
19 dic 2023229,00234,00227,00229,00229,00276.500
18 dic 2023241,00297,00229,00229,00229,004.956.800
15 dic 2023230,00236,00230,00235,00235,0024.300
14 dic 2023231,00238,00231,00234,00234,0036.500
13 dic 2023235,00237,00230,00232,00232,0027.900
12 dic 2023242,00243,00232,00235,00235,0076.000
11 dic 2023244,00245,00241,00242,00242,0012.600
08 dic 2023241,00245,00240,00244,00244,0053.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...