Mercados españoles cerrados en 7 hrs 13 min

Nippon Sanso Holdings Corporation (4091.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.698,00+21,00 (+0,45%)
Al cierre: 03:15PM JST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20244700,004737,004662,004698,004698,00684.400
01 may 20244705,004769,004663,004677,004677,00839.700
30 abr 20244637,004709,004618,004705,004705,00805.100
26 abr 20244448,004604,004392,004547,004547,001.300.500
25 abr 20244322,004340,004266,004311,004311,00661.000
24 abr 20244388,004482,004384,004456,004456,00425.000
23 abr 20244388,004397,004314,004352,004352,00343.200
22 abr 20244363,004393,004302,004332,004332,00415.500
19 abr 20244361,004419,004222,004319,004319,00521.000
18 abr 20244381,004453,004343,004406,004406,00419.800
17 abr 20244403,004447,004318,004405,004405,00506.300
16 abr 20244429,004447,004344,004409,004409,00803.500
15 abr 20244412,004499,004386,004499,004499,00426.000
12 abr 20244550,004579,004468,004482,004482,00359.900
11 abr 20244442,004500,004371,004500,004500,00561.700
10 abr 20244495,004546,004441,004512,004512,00337.200
09 abr 20244530,004551,004465,004504,004504,00705.600
08 abr 20244570,004600,004503,004530,004530,00430.700
05 abr 20244377,004554,004352,004542,004542,00703.300
04 abr 20244444,004558,004415,004517,004517,00612.300
03 abr 20244351,004504,004333,004439,004439,001.000.600
02 abr 20244565,004627,004524,004561,004561,00534.100
01 abr 20244738,004741,004514,004578,004578,00524.800
29 mar 20244750,004779,004648,004768,004768,00297.500
28 mar 20244830,004850,004693,004727,004727,00553.800
28 mar 202420 Dividendo
27 mar 20244892,004909,004840,004869,004849,00600.500
26 mar 20244780,004881,004755,004831,004811,16503.200
25 mar 20244931,004935,004793,004811,004791,24470.300
22 mar 20244840,004929,004820,004883,004862,94582.700
21 mar 20244860,004883,004776,004834,004814,14724.300
19 mar 20244640,004755,004620,004749,004729,49776.600
18 mar 20244536,004755,004536,004640,004620,941.098.400
15 mar 20244565,004630,004541,004570,004551,23968.300
14 mar 20244655,004655,004530,004650,004630,901.070.400
13 mar 20244747,004789,004651,004683,004663,76856.000
12 mar 20244711,004801,004632,004799,004779,29744.500
11 mar 20244927,004943,004666,004781,004761,36973.200
08 mar 20244996,005110,004956,004997,004976,471.134.500
07 mar 20244935,005024,004880,004942,004921,70880.200
06 mar 20244891,004960,004812,004894,004873,901.039.300
05 mar 20244576,004841,004576,004821,004801,201.170.100
04 mar 20244493,004605,004483,004576,004557,20750.200
01 mar 20244394,004433,004338,004423,004404,83397.000
29 feb 20244363,004444,004328,004338,004320,181.064.300
28 feb 20244369,004447,004340,004385,004366,99601.200
27 feb 20244401,004447,004320,004350,004332,13881.800
26 feb 20244254,004305,004247,004261,004243,50666.500
22 feb 20244180,004318,004166,004225,004207,65763.100
21 feb 20244104,004156,004059,004156,004138,93571.900
20 feb 20244124,004140,004066,004124,004107,06363.700
19 feb 20244153,004177,004120,004159,004141,92290.000
16 feb 20244127,004224,004096,004163,004145,90593.300
15 feb 20244170,004195,004028,004057,004040,34547.500
14 feb 20244176,004194,004089,004151,004133,95705.800
13 feb 20244100,004239,004100,004224,004206,65952.900
09 feb 20244165,004167,004054,004054,004037,35944.300
08 feb 20244195,004281,004181,004199,004181,75884.700
07 feb 20244050,004190,003960,004148,004130,96939.300
06 feb 20244156,004193,004040,004098,004081,171.041.100
05 feb 20244000,004159,003855,004112,004095,112.272.300
02 feb 20243858,003919,003823,003893,003877,011.091.900
01 feb 20243733,003784,003706,003754,003738,58405.100
31 ene 20243712,003770,003701,003770,003754,51531.300
30 ene 20243785,003793,003723,003729,003713,68346.800
29 ene 20243740,003776,003697,003766,003750,53343.500
26 ene 20243799,003799,003702,003707,003691,77596.400
25 ene 20243693,003739,003693,003739,003723,64583.500
24 ene 20243737,003749,003696,003728,003712,69562.300
23 ene 20243800,003830,003738,003772,003756,51606.600
22 ene 20243724,003797,003717,003797,003781,40755.000
19 ene 20243717,003788,003684,003737,003721,65822.900
18 ene 20243712,003749,003624,003647,003632,02711.100
17 ene 20243850,003887,003761,003762,003746,55396.100
16 ene 20243898,003907,003825,003825,003809,29542.000
15 ene 20243815,003872,003815,003870,003854,1055.400
12 ene 20243886,003898,003814,003835,003819,25607.000
11 ene 20243933,003950,003893,003894,003878,01756.000
10 ene 20243800,003865,003800,003831,003815,26503.200
09 ene 20243824,003836,003717,003765,003749,53688.400
05 ene 20243769,003825,003769,003792,003776,42361.500
04 ene 20243797,003805,003711,003767,003751,53567.600
29 dic 20233760,003795,003738,003776,003760,49807.700
28 dic 20233730,003780,003730,003761,003745,55407.300
27 dic 20233688,003753,003678,003746,003730,61528.200
26 dic 20233663,003692,003650,003688,003672,85289.800
25 dic 20233730,003730,003653,003667,003651,94330.800
22 dic 20233675,003705,003650,003698,003682,81492.600
21 dic 20233725,003749,003669,003691,003675,84956.300
20 dic 20233755,003838,003755,003795,003779,41657.200
19 dic 20233765,003780,003700,003756,003740,57787.900
18 dic 20233811,003812,003710,003757,003741,57725.500
15 dic 20233800,003845,003769,003769,003753,522.404.500
14 dic 20233824,003839,003698,003740,003724,64947.700
13 dic 20233749,003838,003732,003825,003809,29853.800
12 dic 20233769,003791,003683,003706,003690,78902.400
11 dic 20233710,003759,003678,003750,003734,60884.900
08 dic 20233675,003675,003587,003611,003596,171.296.900
07 dic 20233775,003812,003705,003745,003729,62916.400
06 dic 20233739,003823,003730,003814,003798,33548.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...