Mercados españoles cerrados

Data Horizon Co.,Ltd. (3628.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
690,00+1,00 (+0,15%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024679,00703,00679,00690,00690,0017.600
13 jun 2024715,00718,00682,00689,00689,0043.300
12 jun 2024652,00727,00645,00699,00699,00222.900
11 jun 2024667,00672,00627,00642,00642,0041.300
10 jun 2024650,00682,00649,00664,00664,0050.700
07 jun 2024641,00648,00619,00646,00646,0049.200
06 jun 2024704,00711,00639,00642,00642,00195.700
05 jun 2024680,00719,00644,00719,00719,00471.600
04 jun 2024560,00660,00560,00660,00660,00289.300
03 jun 2024603,00603,00560,00560,00560,0089.500
31 may 2024541,00638,00540,00623,00623,00170.000
30 may 2024537,00551,00530,00538,00538,0049.400
29 may 2024615,00615,00577,00577,00577,0013.000
28 may 2024569,00619,00569,00619,00619,007400
27 may 2024582,00582,00565,00569,00569,0014.500
24 may 2024589,00601,00581,00592,00592,0019.100
23 may 2024609,00609,00590,00594,00594,008800
22 may 2024608,00614,00607,00609,00609,003500
21 may 2024624,00628,00608,00608,00608,009900
20 may 2024621,00631,00612,00626,00626,0014.300
17 may 2024626,00638,00612,00621,00621,0017.400
16 may 2024656,00664,00627,00630,00630,0018.200
15 may 2024670,00677,00653,00664,00664,0028.100
14 may 2024638,00684,00621,00670,00670,0036.300
13 may 2024561,00645,00561,00640,00640,00102.100
10 may 2024640,00644,00571,00571,00571,0076.300
09 may 2024646,00657,00614,00630,00630,0076.000
08 may 2024729,00768,00721,00736,00736,0034.100
07 may 2024740,00751,00716,00730,00730,0014.300
02 may 2024738,00747,00727,00736,00736,005000
01 may 2024726,00735,00724,00735,00735,001600
30 abr 2024708,00734,00707,00733,00733,006900
26 abr 2024715,00724,00713,00723,00723,002900
25 abr 2024721,00729,00717,00726,00726,001800
24 abr 2024721,00744,00718,00726,00726,008900
23 abr 2024704,00735,00704,00719,00719,0014.100
22 abr 2024691,00726,00690,00714,00714,008100
19 abr 2024724,00736,00672,00687,00687,0044.200
18 abr 2024714,00755,00713,00728,00728,0029.500
17 abr 2024764,00764,00724,00733,00733,0032.500
16 abr 2024791,00791,00763,00764,00764,008000
15 abr 2024797,00815,00788,00799,00799,008800
12 abr 2024806,00818,00797,00810,00810,005500
11 abr 2024802,00810,00802,00803,00803,001800
10 abr 2024810,00811,00798,00803,00803,008100
09 abr 2024800,00809,00793,00805,00805,008600
08 abr 2024819,00819,00801,00803,00803,004300
05 abr 2024795,00827,00785,00820,00820,0010.600
04 abr 2024782,00800,00778,00800,00800,0011.300
03 abr 2024793,00793,00783,00784,00784,002400
02 abr 2024792,00800,00785,00793,00793,006400
01 abr 2024807,00807,00788,00792,00792,005600
29 mar 2024802,00815,00799,00814,00814,004300
28 mar 2024795,00810,00780,00796,00796,008800
27 mar 2024771,00811,00771,00795,00795,0010.200
26 mar 2024783,00786,00775,00786,00786,007700
25 mar 2024755,00787,00755,00776,00776,0010.200
22 mar 2024764,00768,00754,00755,00755,0010.900
21 mar 2024759,00774,00746,00761,00761,0017.500
19 mar 2024755,00759,00753,00759,00759,0010.400
18 mar 2024762,00762,00753,00758,00758,007400
15 mar 2024771,00771,00752,00753,00753,0018.900
14 mar 2024786,00786,00770,00772,00772,008400
13 mar 2024810,00810,00782,00786,00786,0012.800
12 mar 2024789,00817,00773,00810,00810,0018.500
11 mar 2024794,00794,00766,00784,00784,0021.100
08 mar 2024809,00810,00791,00794,00794,0026.800
07 mar 2024836,00836,00819,00819,00819,0012.700
06 mar 2024820,00841,00817,00830,00830,0010.000
05 mar 2024837,00837,00814,00830,00830,0011.600
04 mar 2024844,00853,00837,00837,00837,006600
01 mar 2024854,00860,00846,00859,00859,0011.600
29 feb 2024869,00874,00845,00862,00862,0017.000
28 feb 2024847,00902,00846,00863,00863,0036.700
27 feb 2024870,00878,00846,00846,00846,0012.300
26 feb 2024867,00883,00851,00870,00870,0022.700
22 feb 2024847,00868,00819,00865,00865,0027.200
21 feb 2024859,00865,00819,00844,00844,0027.100
20 feb 2024820,00831,00810,00829,00829,0025.600
19 feb 2024792,00819,00790,00814,00814,0023.000
16 feb 2024774,00802,00765,00798,00798,0020.600
15 feb 2024791,00799,00767,00779,00779,0026.500
14 feb 2024820,00820,00781,00791,00791,0042.200
13 feb 2024876,00876,00825,00828,00828,0039.400
09 feb 2024895,00923,00863,00864,00864,0037.700
08 feb 2024918,00949,00877,00885,00885,00107.700
07 feb 2024919,00919,00857,00888,00888,0054.200
06 feb 2024873,00910,00859,00910,00910,0020.500
05 feb 2024845,00876,00845,00876,00876,0017.400
02 feb 2024836,00852,00836,00841,00841,009300
01 feb 2024866,00866,00834,00835,00835,0012.500
31 ene 2024852,00864,00841,00864,00864,0022.200
30 ene 2024856,00861,00845,00848,00848,0015.300
29 ene 2024878,00878,00856,00856,00856,009200
26 ene 2024850,00870,00850,00870,00870,009400
25 ene 2024871,00871,00836,00849,00849,0018.600
24 ene 2024871,00878,00857,00873,00873,007400
23 ene 2024861,00908,00861,00870,00870,0030.800
22 ene 2024854,00874,00843,00859,00859,0013.500
19 ene 2024854,00860,00845,00859,00859,0012.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...