Mercados españoles abiertos en 22 mins

Nissan Chemical Corporation (4021.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.958,00-139,00 (-2,73%)
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
01 jul 20245063,005103,004905,004958,004958,001.635.900
28 jun 20245018,005118,005017,005097,005097,001.370.300
27 jun 20244950,005010,004931,004990,004990,00898.900
26 jun 20244997,005059,004963,005000,005000,00807.700
25 jun 20244950,004977,004913,004940,004940,00716.000
24 jun 20244954,004994,004902,004966,004966,001.000.100
21 jun 20244877,004911,004845,004884,004884,001.178.800
20 jun 20244869,004887,004762,004837,004837,00962.000
19 jun 20244800,004856,004772,004832,004832,00964.900
18 jun 20244737,004793,004699,004772,004772,001.467.700
17 jun 20244571,004597,004515,004597,004597,001.010.200
14 jun 20244518,004581,004518,004525,004525,001.452.700
13 jun 20244599,004616,004527,004541,004541,00929.000
12 jun 20244656,004665,004572,004587,004587,00898.200
11 jun 20244643,004729,004612,004688,004688,00786.900
10 jun 20244660,004671,004610,004621,004621,00796.000
07 jun 20244653,004683,004596,004667,004667,001.042.200
06 jun 20244652,004745,004643,004683,004683,00977.900
05 jun 20244779,004782,004635,004668,004668,001.257.800
04 jun 20244620,004826,004620,004812,004812,002.267.400
03 jun 20244699,004761,004613,004620,004620,002.414.500
31 may 20244364,004408,004334,004359,004359,001.617.300
30 may 20244490,004498,004289,004309,004309,001.346.300
29 may 20244530,004584,004482,004534,004534,001.206.200
28 may 20244448,004476,004420,004434,004434,00737.600
27 may 20244468,004497,004388,004428,004428,001.062.600
24 may 20244447,004528,004418,004468,004468,00930.600
23 may 20244558,004558,004490,004517,004517,001.013.400
22 may 20244641,004641,004517,004558,004558,001.359.300
21 may 20244775,004779,004680,004689,004689,001.417.700
20 may 20244769,004884,004708,004782,004782,001.267.100
17 may 20244695,004747,004641,004712,004712,001.426.900
16 may 20244822,004860,004705,004711,004711,001.974.400
15 may 20245185,005210,004882,004887,004887,001.629.200
14 may 20245200,005258,005160,005195,005195,001.744.600
13 may 20245520,005538,005446,005520,005520,00762.300
10 may 20245436,005550,005421,005512,005512,00846.300
09 may 20245350,005510,005350,005466,005466,00609.400
08 may 20245397,005422,005348,005353,005353,00536.800
07 may 20245378,005444,005361,005421,005421,00587.000
02 may 20245370,005407,005350,005385,005385,00398.000
01 may 20245355,005418,005348,005389,005389,00662.600
30 abr 20245550,005553,005367,005402,005402,00670.000
26 abr 20245445,005505,005425,005476,005476,00650.100
25 abr 20245547,005561,005496,005498,005498,00491.900
24 abr 20245631,005692,005546,005559,005559,00538.900
23 abr 20245561,005649,005551,005589,005589,00556.200
22 abr 20245532,005580,005482,005551,005551,00406.600
19 abr 20245492,005499,005366,005432,005432,00713.600
18 abr 20245513,005627,005513,005562,005562,00560.600
17 abr 20245502,005589,005431,005513,005513,00510.000
16 abr 20245420,005491,005380,005486,005486,00450.400
15 abr 20245429,005475,005404,005475,005475,00354.100
12 abr 20245573,005594,005505,005507,005507,00533.900
11 abr 20245480,005545,005415,005541,005541,00411.300
10 abr 20245600,005645,005502,005525,005525,00523.900
09 abr 20245630,005647,005596,005620,005620,00634.600
08 abr 20245654,005676,005608,005644,005644,00316.100
05 abr 20245620,005676,005602,005642,005642,00412.100
04 abr 20245700,005800,005679,005718,005718,00545.400
03 abr 20245763,005763,005640,005650,005650,00555.900
02 abr 20245725,005778,005687,005750,005750,00420.200
01 abr 20245799,005809,005737,005780,005780,00370.500
29 mar 20245744,005778,005704,005737,005737,00103.100
28 mar 20245799,005811,005695,005715,005715,00475.400
28 mar 202494 Dividendo
27 mar 20245839,005960,005825,005879,005785,00655.800
26 mar 20245845,005899,005821,005870,005776,14583.200
25 mar 20246047,006055,005883,005915,005820,42527.900
22 mar 20246067,006123,006039,006067,005969,99440.300
21 mar 20246108,006153,006080,006110,006012,31419.500
19 mar 20245987,006005,005914,006000,005904,07323.400
18 mar 20245951,006019,005897,005998,005902,10409.500
15 mar 20245881,005921,005845,005882,005787,95516.300
14 mar 20245869,005994,005843,005979,005883,40576.000
13 mar 20245850,005880,005792,005846,005752,53617.400
12 mar 20245800,005878,005722,005837,005743,67912.900
11 mar 20246024,006061,005835,005874,005780,08718.300
08 mar 20246064,006179,006045,006095,005997,551.259.700
07 mar 20246119,006129,006021,006046,005949,33772.000
06 mar 20246025,006163,006010,006106,006008,371.013.400
05 mar 20246180,006214,006069,006069,005971,96536.300
04 mar 20246322,006349,006187,006203,006103,82386.900
01 mar 20246230,006296,006159,006248,006148,10436.600
29 feb 20246229,006368,006220,006253,006153,02832.300
28 feb 20246288,006300,006180,006268,006167,78297.500
27 feb 20246200,006276,006185,006232,006132,36392.600
26 feb 20246359,006393,006226,006254,006154,00348.400
22 feb 20246266,006300,006199,006269,006168,76515.400
21 feb 20246350,006350,006260,006297,006196,32352.900
20 feb 20246217,006314,006208,006282,006181,56380.300
19 feb 20246229,006305,006178,006237,006137,28255.700
16 feb 20246089,006374,006083,006270,006169,75514.300
15 feb 20246291,006328,006159,006177,006078,24459.700
14 feb 20246234,006299,006142,006223,006123,50542.700
13 feb 20246163,006284,006087,006202,006102,84533.600
09 feb 20246267,006278,006148,006163,006064,46764.300
08 feb 20246137,006275,006100,006222,006122,52650.300
07 feb 20246130,006167,006095,006142,006043,79336.500
06 feb 20246122,006158,006050,006110,006012,31528.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...