Mercados españoles cerrados en 1 hr 34 mins

Shin-Etsu Chemical Co., Ltd. (4063.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.989,00-85,00 (-1,40%)
Al cierre: 03:15PM JST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20245950,006039,005928,005989,005989,006.033.900
01 may 20246175,006221,006045,006074,006074,005.801.300
30 abr 20246030,006210,005982,006195,006195,0011.503.900
26 abr 20245875,005998,005782,005906,005906,0017.696.700
25 abr 20246390,006427,006269,006308,006308,005.716.200
24 abr 20246408,006492,006334,006482,006482,007.681.500
23 abr 20246215,006243,006152,006208,006208,004.632.800
22 abr 20246045,006175,006029,006116,006116,005.466.900
19 abr 20246254,006269,006015,006129,006129,009.262.200
18 abr 20246300,006414,006288,006399,006399,004.211.100
17 abr 20246358,006483,006326,006362,006362,004.979.100
16 abr 20246410,006434,006297,006320,006320,005.612.700
15 abr 20246453,006564,006432,006543,006543,003.598.900
12 abr 20246640,006640,006520,006532,006532,005.793.800
11 abr 20246459,006555,006423,006540,006540,004.635.600
10 abr 20246495,006578,006435,006519,006519,007.127.700
09 abr 20246301,006467,006297,006467,006467,009.376.700
08 abr 20246230,006264,006167,006192,006192,005.355.700
05 abr 20246240,006270,006140,006168,006168,006.016.500
04 abr 20246450,006489,006366,006366,006366,006.896.300
03 abr 20246300,006383,006232,006294,006294,007.831.200
02 abr 20246400,006452,006360,006367,006367,006.510.400
01 abr 20246601,006616,006352,006352,006352,007.067.800
29 mar 20246600,006615,006503,006598,006598,003.865.900
28 mar 20246687,006725,006597,006606,006606,008.861.600
28 mar 202450 Dividendo
27 mar 20246822,006857,006771,006819,006769,006.236.400
26 mar 20246755,006890,006754,006848,006797,795.653.100
25 mar 20246884,006890,006750,006750,006700,514.606.600
22 mar 20246875,006904,006791,006874,006823,606.719.600
21 mar 20246845,006926,006803,006868,006817,648.183.400
19 mar 20246655,006694,006541,006694,006644,926.104.000
18 mar 20246500,006644,006462,006639,006590,325.634.100
15 mar 20246399,006482,006380,006469,006421,576.441.200
14 mar 20246456,006474,006344,006440,006392,785.120.000
13 mar 20246543,006567,006422,006514,006466,246.256.600
12 mar 20246261,006456,006239,006443,006395,766.877.800
11 mar 20246400,006426,006291,006384,006337,196.833.100
08 mar 20246500,006657,006491,006572,006523,8110.671.600
07 mar 20246657,006702,006455,006457,006409,655.827.800
06 mar 20246540,006633,006488,006585,006536,725.974.500
05 mar 20246623,006664,006556,006588,006539,696.904.300
04 mar 20246736,006752,006647,006673,006624,076.813.100
01 mar 20246430,006605,006405,006584,006535,726.145.100
29 feb 20246345,006414,006302,006387,006340,176.843.100
28 feb 20246380,006428,006350,006356,006309,406.559.800
27 feb 20246434,006484,006401,006424,006376,904.968.300
26 feb 20246434,006492,006388,006416,006368,967.170.600
22 feb 20246275,006331,006226,006309,006262,747.934.400
21 feb 20246050,006148,006030,006105,006060,244.876.800
20 feb 20246130,006185,006085,006126,006081,085.223.700
19 feb 20246241,006305,006125,006178,006132,704.856.500
16 feb 20246280,006324,006133,006199,006153,558.783.000
15 feb 20246089,006225,006071,006138,006092,998.118.800
14 feb 20245990,006010,005922,005948,005904,395.997.200
13 feb 20245946,006043,005912,005990,005946,088.853.600
09 feb 20245941,005976,005883,005903,005859,726.633.200
08 feb 20245828,005922,005787,005909,005865,676.958.900
07 feb 20245761,005828,005724,005828,005785,274.760.700
06 feb 20245828,005839,005784,005796,005753,507.756.900
05 feb 20246020,006020,005877,005880,005836,895.607.500
02 feb 20245905,006024,005867,005940,005896,458.561.000
01 feb 20245832,005896,005790,005810,005767,405.626.900
31 ene 20245808,005875,005752,005875,005831,927.873.600
30 ene 20245737,005846,005676,005822,005779,317.690.200
29 ene 20245540,005753,005500,005651,005609,5610.769.400
26 ene 20245810,005818,005706,005740,005697,917.753.100
25 ene 20245800,005875,005791,005867,005823,984.955.900
24 ene 20245869,005895,005813,005857,005814,055.497.200
23 ene 20245863,005913,005808,005847,005804,137.132.300
22 ene 20245850,005881,005814,005872,005828,948.778.600
19 ene 20245690,005799,005688,005767,005724,7110.139.000
18 ene 20245643,005734,005636,005676,005634,387.168.700
17 ene 20245797,005886,005700,005700,005658,2112.064.300
16 ene 20245949,005977,005872,005895,005851,786.098.300
15 ene 20245770,005917,005768,005873,005829,942.695.200
12 ene 20245730,005757,005633,005741,005698,9010.246.300
11 ene 20245598,005630,005515,005606,005564,8910.128.100
10 ene 20245463,005593,005378,005552,005511,2913.042.800
09 ene 20245660,005692,005552,005552,005511,2911.296.100
05 ene 20245500,005655,005500,005637,005595,678.610.500
04 ene 20245640,005779,005608,005725,005683,028.867.500
29 dic 20235875,005917,005835,005917,005873,615.402.900
28 dic 20235811,005935,005808,005915,005871,633.942.700
27 dic 20235824,005837,005771,005812,005769,384.551.400
26 dic 20235730,005790,005728,005767,005724,712.873.300
25 dic 20235864,005872,005736,005750,005707,843.080.900
22 dic 20235680,005798,005680,005781,005738,617.449.600
21 dic 20235585,005660,005575,005615,005573,835.338.600
20 dic 20235473,005698,005473,005640,005598,658.898.600
19 dic 20235469,005470,005380,005419,005379,276.087.300
18 dic 20235528,005530,005422,005465,005424,936.212.600
15 dic 20235432,005565,005391,005459,005418,9712.539.100
14 dic 20235129,005195,005101,005174,005136,067.314.200
13 dic 20235000,005026,004973,005000,004963,343.089.000
12 dic 20234995,005008,004942,004976,004939,513.314.200
11 dic 20234990,004997,004914,004925,004888,894.035.000
08 dic 20234943,004958,004875,004895,004859,118.218.200
07 dic 20235141,005144,005015,005026,004989,155.159.900
06 dic 20235090,005212,005083,005201,005162,865.280.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...