Mercados españoles cerrados

T&S inc. (4055.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.783,00+123,00 (+7,41%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20241730,001951,001668,001783,001783,00400.300
14 may 20241651,001671,001639,001660,001660,0037.200
13 may 20241668,001687,001639,001657,001657,0039.000
10 may 20241712,001727,001693,001694,001694,0023.900
09 may 20241717,001738,001689,001701,001701,0038.200
08 may 20241691,001750,001687,001726,001726,0062.100
07 may 20241656,001689,001656,001688,001688,0037.100
02 may 20241638,001644,001618,001629,001629,0034.900
01 may 20241637,001656,001628,001638,001638,0027.300
30 abr 20241660,001684,001648,001658,001658,0028.000
26 abr 20241639,001649,001611,001626,001626,0062.500
25 abr 20241661,001686,001639,001639,001639,0034.900
24 abr 20241637,001673,001636,001671,001671,0072.300
23 abr 20241688,001711,001602,001617,001617,00128.000
22 abr 20241635,001673,001631,001651,001651,0076.100
19 abr 20241740,001749,001630,001635,001635,00207.900
18 abr 20241784,001810,001767,001780,001780,0040.200
17 abr 20241862,001872,001782,001792,001792,0064.100
16 abr 20241777,001891,001769,001847,001847,00105.500
15 abr 20241755,001810,001711,001787,001787,00120.500
12 abr 20241870,001880,001815,001826,001826,00136.000
11 abr 20241862,001865,001839,001859,001859,0035.900
10 abr 20241872,001930,001872,001880,001880,0092.800
09 abr 20241879,001926,001869,001897,001897,0050.500
08 abr 20241925,001935,001857,001864,001864,00107.400
05 abr 20241901,001924,001888,001912,001912,0049.900
04 abr 20241950,002009,001907,001941,001941,0058.400
03 abr 20241917,001965,001900,001910,001910,0075.300
02 abr 20241981,001998,001920,001921,001921,0096.800
01 abr 20242042,002042,001981,001981,001981,0081.600
29 mar 20242026,002047,002007,002028,002028,0049.400
28 mar 20241990,002032,001990,002012,002012,00103.700
27 mar 20242015,002025,001973,001995,001995,0052.400
26 mar 20242001,002016,001982,001997,001997,0058.900
25 mar 20242039,002063,002009,002009,002009,0080.200
22 mar 20242090,002090,002043,002057,002057,0051.400
21 mar 20242076,002110,002073,002088,002088,0054.500
19 mar 20242055,002079,002035,002059,002059,0031.900
18 mar 20241974,002070,001974,002056,002056,0092.500
15 mar 20241989,002009,001964,001970,001970,00114.600
14 mar 20242064,002074,001985,002025,002025,00166.200
13 mar 20242176,002180,002068,002068,002068,0095.300
12 mar 20242090,002158,002068,002154,002154,0078.300
11 mar 20242115,002166,002082,002122,002122,00200.000
08 mar 20242247,002262,002200,002215,002215,0093.000
07 mar 20242342,002342,002251,002268,002268,0099.500
06 mar 20242229,002314,002209,002310,002310,00129.400
05 mar 20242240,002274,002182,002247,002247,00157.300
04 mar 20242280,002311,002260,002266,002266,00104.300
01 mar 20242323,002360,002252,002262,002262,00136.000
29 feb 20242301,002317,002258,002303,002303,0089.000
28 feb 20242348,002375,002309,002340,002340,00155.100
27 feb 20242355,002366,002291,002340,002340,00141.300
26 feb 20242260,002418,002241,002358,002358,00223.400
22 feb 20242320,002337,002218,002251,002251,00123.300
21 feb 20242239,002289,002214,002274,002274,00105.300
20 feb 20242238,002320,002195,002277,002277,00241.500
19 feb 20242224,002298,002191,002240,002240,00115.200
16 feb 20242179,002225,002128,002217,002217,00167.600
15 feb 20242273,002273,002183,002184,002184,00112.400
14 feb 20242222,002285,002213,002254,002254,00115.100
13 feb 20242300,002329,002248,002262,002262,0094.700
09 feb 20242313,002345,002269,002275,002275,0070.500
08 feb 20242351,002380,002301,002314,002314,0075.400
07 feb 20242373,002395,002323,002363,002363,0083.600
06 feb 20242337,002443,002284,002373,002373,00258.300
05 feb 20242267,002327,002260,002327,002327,00118.300
02 feb 20242202,002269,002201,002231,002231,00121.000
01 feb 20242251,002270,002183,002183,002183,00261.600
31 ene 20242320,002347,002277,002301,002301,00162.400
30 ene 20242366,002389,002328,002340,002340,00108.400
29 ene 20242352,002370,002317,002356,002356,00122.000
26 ene 20242405,002421,002340,002352,002352,00204.400
25 ene 20242469,002491,002391,002443,002443,00204.200
24 ene 20242465,002477,002405,002470,002470,00220.600
23 ene 20242403,002555,002403,002478,002478,00548.700
22 ene 20242367,002413,002325,002347,002347,00221.600
19 ene 20242321,002423,002321,002346,002346,00349.500
18 ene 20242468,002550,002302,002309,002309,00677.100
17 ene 20242754,002884,002493,002512,002512,00828.300
16 ene 20242784,002800,002715,002737,002737,00198.200
15 ene 20242507,002632,002480,002604,002604,00248.800
12 ene 20242815,002820,002715,002757,002757,00344.100
11 ene 20242745,002803,002663,002803,002803,00357.700
10 ene 20242696,002728,002657,002719,002719,00196.900
09 ene 20242641,002677,002569,002670,002670,00177.200
05 ene 20242710,002714,002615,002629,002629,00139.200
04 ene 20242550,002692,002547,002692,002692,00119.500
29 dic 20232652,002685,002597,002630,002630,00143.900
28 dic 20232597,002655,002555,002655,002655,00174.600
27 dic 20232572,002660,002557,002634,002634,00171.100
26 dic 20232470,002583,002470,002540,002540,00157.600
25 dic 20232498,002525,002441,002468,002468,00107.000
22 dic 20232558,002580,002492,002501,002501,00115.900
21 dic 20232509,002555,002483,002543,002543,00101.600
20 dic 20232560,002591,002500,002538,002538,00108.800
19 dic 20232488,002544,002433,002537,002537,00109.600
18 dic 20232547,002551,002470,002470,002470,0089.100
15 dic 20232467,002540,002450,002515,002515,00135.400
14 dic 20232588,002588,002435,002468,002468,00188.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...