Mercados españoles cerrados

Mitsui Chemicals, Inc. (4183.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.440,00+34,00 (+0,77%)
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
28 jun 20244410,004456,004407,004440,004440,00756.000
27 jun 20244361,004412,004345,004406,004406,00821.700
26 jun 20244352,004365,004316,004356,004356,00981.300
25 jun 20244375,004392,004342,004375,004375,00694.700
24 jun 20244310,004359,004301,004314,004314,00655.300
21 jun 20244307,004320,004277,004288,004288,00970.600
20 jun 20244319,004338,004216,004263,004263,00871.000
19 jun 20244460,004473,004289,004319,004319,00910.600
18 jun 20244396,004452,004352,004441,004441,00756.600
17 jun 20244360,004374,004277,004337,004337,00769.900
14 jun 20244339,004393,004332,004347,004347,001.036.400
13 jun 20244442,004467,004343,004357,004357,00739.600
12 jun 20244533,004538,004443,004447,004447,00711.400
11 jun 20244671,004671,004515,004529,004529,001.028.200
10 jun 20244721,004732,004669,004683,004683,00353.900
07 jun 20244665,004729,004651,004692,004692,00442.400
06 jun 20244750,004791,004688,004689,004689,00473.700
05 jun 20244759,004779,004696,004726,004726,00739.600
04 jun 20244749,004834,004749,004772,004772,00630.600
03 jun 20244726,004819,004724,004769,004769,00581.900
31 may 20244715,004772,004692,004751,004751,001.205.700
30 may 20244603,004658,004526,004656,004656,00698.400
29 may 20244790,004799,004645,004659,004659,00594.700
28 may 20244730,004836,004699,004777,004777,00697.800
27 may 20244646,004696,004623,004696,004696,00552.700
24 may 20244594,004665,004577,004623,004623,00517.900
23 may 20244560,004598,004484,004591,004591,00546.400
22 may 20244603,004606,004506,004519,004519,00439.300
21 may 20244625,004692,004582,004589,004589,00497.300
20 may 20244469,004631,004452,004628,004628,00703.100
17 may 20244473,004522,004437,004468,004468,00911.000
16 may 20244645,004680,004501,004514,004514,001.472.600
15 may 20244455,004777,004389,004715,004715,002.765.400
14 may 20244450,004488,004419,004454,004454,00754.700
13 may 20244483,004510,004439,004482,004482,00298.200
10 may 20244555,004587,004454,004508,004508,00613.200
09 may 20244460,004542,004445,004508,004508,00508.700
08 may 20244453,004476,004395,004421,004421,00457.900
07 may 20244450,004452,004381,004433,004433,00544.000
02 may 20244455,004470,004428,004441,004441,00297.100
01 may 20244456,004502,004452,004470,004470,00240.300
30 abr 20244440,004504,004435,004504,004504,00459.900
26 abr 20244274,004383,004261,004383,004383,00650.600
25 abr 20244393,004412,004282,004299,004299,00651.500
24 abr 20244370,004415,004357,004400,004400,00722.100
23 abr 20244433,004440,004349,004358,004358,00494.100
22 abr 20244466,004477,004394,004433,004433,00531.600
19 abr 20244485,004485,004316,004410,004410,00792.100
18 abr 20244459,004533,004454,004499,004499,00521.000
17 abr 20244511,004525,004446,004463,004463,00626.400
16 abr 20244515,004547,004456,004456,004456,00643.400
15 abr 20244485,004554,004464,004539,004539,00392.400
12 abr 20244550,004563,004494,004521,004521,00429.000
11 abr 20244480,004538,004452,004537,004537,00556.800
10 abr 20244520,004600,004510,004539,004539,00762.000
09 abr 20244490,004545,004486,004489,004489,00650.600
08 abr 20244430,004483,004422,004463,004463,00439.800
05 abr 20244344,004422,004323,004414,004414,00721.300
04 abr 20244339,004420,004316,004388,004388,00791.300
03 abr 20244177,004325,004145,004304,004304,00835.800
02 abr 20244159,004181,004106,004181,004181,001.240.200
01 abr 20244277,004277,004092,004152,004152,001.704.800
29 mar 20244408,004423,004318,004369,004369,00822.500
28 mar 20244508,004558,004411,004426,004426,00995.900
28 mar 202470 Dividendo
27 mar 20244480,004568,004445,004532,004462,001.259.600
26 mar 20244450,004477,004419,004455,004386,19575.000
25 mar 20244540,004545,004444,004448,004379,30644.600
22 mar 20244535,004597,004520,004540,004469,88758.400
21 mar 20244544,004589,004506,004540,004469,881.095.300
19 mar 20244452,004549,004429,004538,004467,911.066.100
18 mar 20244307,004409,004275,004382,004314,32718.000
15 mar 20244217,004292,004210,004261,004195,19840.900
14 mar 20244165,004285,004165,004257,004191,251.327.300
13 mar 20244195,004249,004145,004183,004118,391.098.300
12 mar 20244112,004182,004050,004182,004117,41750.100
11 mar 20244245,004245,004113,004153,004088,85686.700
08 mar 20244189,004295,004188,004265,004199,12791.100
07 mar 20244260,004302,004192,004195,004130,21636.100
06 mar 20244164,004258,004154,004250,004184,36712.800
05 mar 20244220,004232,004174,004184,004119,38635.200
04 mar 20244320,004339,004254,004254,004188,291.028.500
01 mar 20244200,004305,004182,004274,004207,981.249.600
29 feb 20244119,004179,004090,004148,004083,931.135.000
28 feb 20244214,004219,004108,004144,004079,99843.600
27 feb 20244176,004252,004156,004219,004153,83976.800
26 feb 20244199,004213,004147,004183,004118,391.003.600
22 feb 20244110,004178,004090,004119,004055,381.087.300
21 feb 20244045,004073,004018,004040,003977,60512.500
20 feb 20244060,004072,004025,004051,003988,43705.500
19 feb 20243993,004074,003982,004067,004004,18633.500
16 feb 20243980,004021,003962,003985,003923,45850.100
15 feb 20243995,003995,003922,003965,003903,76761.800
14 feb 20244010,004014,003924,003960,003898,83883.800
13 feb 20243942,004022,003885,004022,003959,881.613.500
09 feb 20243970,004033,003916,003952,003890,962.446.500
08 feb 20244203,004212,004022,004022,003959,882.122.500
07 feb 20244311,004429,004081,004150,004085,902.888.000
06 feb 20244365,004365,004309,004332,004265,09512.800
05 feb 20244395,004395,004333,004379,004311,36472.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...