Mercados españoles cerrados en 6 hrs 44 min
IBEX 35
11.153,10 +34,20 (+0,31%) Euro Stoxx 50
4.964,44 +28,47 (+0,58%) Dólar/Euro
1,0697 -0,0018 (-0,17%) Petróleo Brent
85,16 +0,15 (+0,18%) Oro
2.327,50 -3,30 (-0,14%) Bitcoin EUR
57.525,98 +750,80 (+1,32%)
JSR Corporation (4185.T)
Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
Al cierre: 03:15PM JST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 1:88000000 Split de acciones | |||||
| 24 jun 2024 | 380.701.769.728,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 21 jun 2024 | 380.701.769.728,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 20 jun 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 19 jun 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 18 jun 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 17 jun 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.701.769.728,00 | 380.701.769.728,00 | - |
| 14 jun 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 13 jun 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.701.769.728,00 | 380.701.769.728,00 | - |
| 12 jun 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 11 jun 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 10 jun 2024 | 380.263.170.048,00 | 380.350.889.984,00 | 380.263.170.048,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 07 jun 2024 | 380.263.170.048,00 | 380.614.049.792,00 | 380.263.170.048,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 06 jun 2024 | 380.263.170.048,00 | 380.526.329.856,00 | 380.263.170.048,00 | 380.526.329.856,00 | 380.526.329.856,00 | - |
| 05 jun 2024 | 380.350.889.984,00 | 380.438.609.920,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 04 jun 2024 | 381.491.216.384,00 | 381.491.216.384,00 | 380.350.889.984,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 03 jun 2024 | 380.350.889.984,00 | 380.350.889.984,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 31 may 2024 | 380.438.609.920,00 | 380.789.489.664,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 30 may 2024 | 380.350.889.984,00 | 380.438.609.920,00 | 380.263.170.048,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 29 may 2024 | 380.438.609.920,00 | 380.701.769.728,00 | 380.350.889.984,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 28 may 2024 | 380.526.329.856,00 | 381.403.496.448,00 | 380.350.889.984,00 | 380.438.609.920,00 | 380.438.609.920,00 | - |
| 27 may 2024 | 380.350.889.984,00 | 381.140.336.640,00 | 380.263.170.048,00 | 381.140.336.640,00 | 381.140.336.640,00 | - |
| 24 may 2024 | 380.263.170.048,00 | 380.526.329.856,00 | 380.263.170.048,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 23 may 2024 | 380.350.889.984,00 | 380.438.609.920,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 22 may 2024 | 380.438.609.920,00 | 380.526.329.856,00 | 380.263.170.048,00 | 380.438.609.920,00 | 380.438.609.920,00 | - |
| 21 may 2024 | 380.350.889.984,00 | 380.526.329.856,00 | 380.263.170.048,00 | 380.438.609.920,00 | 380.438.609.920,00 | - |
| 20 may 2024 | 380.263.170.048,00 | 380.350.889.984,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 17 may 2024 | 380.263.170.048,00 | 380.350.889.984,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 16 may 2024 | 380.263.170.048,00 | 380.350.889.984,00 | 380.263.170.048,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 15 may 2024 | 380.438.609.920,00 | 380.526.329.856,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 14 may 2024 | 380.350.889.984,00 | 380.614.049.792,00 | 380.263.170.048,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 13 may 2024 | 380.526.329.856,00 | 380.789.489.664,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 10 may 2024 | 380.438.609.920,00 | 380.877.176.832,00 | 380.350.889.984,00 | 380.438.609.920,00 | 380.438.609.920,00 | - |
| 09 may 2024 | 380.350.889.984,00 | 380.877.176.832,00 | 380.263.170.048,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 08 may 2024 | 380.350.889.984,00 | 380.438.609.920,00 | 380.263.170.048,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 07 may 2024 | 380.614.049.792,00 | 380.789.489.664,00 | 380.175.450.112,00 | 380.175.450.112,00 | 380.175.450.112,00 | - |
| 02 may 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.000.010.240,00 | 380.701.769.728,00 | 380.701.769.728,00 | - |
| 01 may 2024 | 380.263.170.048,00 | 380.526.329.856,00 | 380.000.010.240,00 | 380.263.170.048,00 | 380.263.170.048,00 | - |
| 30 abr 2024 | 380.175.450.112,00 | 380.701.769.728,00 | 380.000.010.240,00 | 380.087.730.176,00 | 380.087.730.176,00 | - |
| 26 abr 2024 | 380.263.170.048,00 | 380.789.489.664,00 | 379.912.290.304,00 | 379.912.290.304,00 | 379.912.290.304,00 | - |
| 25 abr 2024 | 380.438.609.920,00 | 380.526.329.856,00 | 380.175.450.112,00 | 380.175.450.112,00 | 380.175.450.112,00 | - |
| 24 abr 2024 | 380.350.889.984,00 | 381.228.056.576,00 | 380.175.450.112,00 | 380.789.489.664,00 | 380.789.489.664,00 | - |
| 23 abr 2024 | 380.263.170.048,00 | 380.438.609.920,00 | 380.000.010.240,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 22 abr 2024 | 380.175.450.112,00 | 380.701.769.728,00 | 380.000.010.240,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 19 abr 2024 | 380.701.769.728,00 | 381.052.616.704,00 | 380.000.010.240,00 | 380.350.889.984,00 | 380.350.889.984,00 | - |
| 18 abr 2024 | 380.614.049.792,00 | 383.333.335.040,00 | 380.526.329.856,00 | 381.491.216.384,00 | 381.491.216.384,00 | - |
| 17 abr 2024 | 380.350.889.984,00 | 380.701.769.728,00 | 379.561.410.560,00 | 380.087.730.176,00 | 380.087.730.176,00 | - |
| 16 abr 2024 | 380.175.450.112,00 | 381.315.776.512,00 | 380.087.730.176,00 | 380.438.609.920,00 | 380.438.609.920,00 | - |
| 15 abr 2024 | 380.350.889.984,00 | 381.140.336.640,00 | 379.824.570.368,00 | 381.140.336.640,00 | 381.140.336.640,00 | - |
| 12 abr 2024 | 380.789.489.664,00 | 380.964.896.768,00 | 380.438.609.920,00 | 380.614.049.792,00 | 380.614.049.792,00 | - |
| 11 abr 2024 | 380.964.896.768,00 | 381.140.336.640,00 | 380.614.049.792,00 | 380.614.049.792,00 | 380.614.049.792,00 | - |
| 10 abr 2024 | 380.877.176.832,00 | 381.052.616.704,00 | 380.789.489.664,00 | 381.052.616.704,00 | 381.052.616.704,00 | - |
| 09 abr 2024 | 380.789.489.664,00 | 381.052.616.704,00 | 380.614.049.792,00 | 381.052.616.704,00 | 381.052.616.704,00 | - |
| 08 abr 2024 | 380.877.176.832,00 | 381.052.616.704,00 | 380.789.489.664,00 | 380.877.176.832,00 | 380.877.176.832,00 | - |
| 05 abr 2024 | 380.964.896.768,00 | 381.140.336.640,00 | 380.877.176.832,00 | 380.964.896.768,00 | 380.964.896.768,00 | - |
| 04 abr 2024 | 380.964.896.768,00 | 381.140.336.640,00 | 380.877.176.832,00 | 380.964.896.768,00 | 380.964.896.768,00 | - |
| 03 abr 2024 | 381.140.336.640,00 | 381.315.776.512,00 | 380.789.489.664,00 | 380.877.176.832,00 | 380.877.176.832,00 | - |
| 02 abr 2024 | 380.526.329.856,00 | 380.964.896.768,00 | 380.526.329.856,00 | 380.789.489.664,00 | 380.789.489.664,00 | - |
| 01 abr 2024 | 380.263.170.048,00 | 380.701.769.728,00 | 380.175.450.112,00 | 380.438.609.920,00 | 380.438.609.920,00 | - |
| 29 mar 2024 | 379.912.290.304,00 | 380.263.170.048,00 | 379.912.290.304,00 | 380.087.730.176,00 | 380.087.730.176,00 | - |
| 28 mar 2024 | 379.736.850.432,00 | 380.087.730.176,00 | 379.736.850.432,00 | 379.824.570.368,00 | 379.824.570.368,00 | - |
| 27 mar 2024 | 379.561.410.560,00 | 379.649.130.496,00 | 379.385.970.688,00 | 379.561.410.560,00 | 379.561.410.560,00 | - |
| 26 mar 2024 | 379.561.410.560,00 | 379.649.130.496,00 | 379.385.970.688,00 | 379.561.410.560,00 | 379.561.410.560,00 | - |
| 25 mar 2024 | 379.736.850.432,00 | 379.736.850.432,00 | 379.561.410.560,00 | 379.561.410.560,00 | 379.561.410.560,00 | - |
| 22 mar 2024 | 379.649.130.496,00 | 379.736.850.432,00 | 379.561.410.560,00 | 379.649.130.496,00 | 379.649.130.496,00 | - |
| 21 mar 2024 | 379.649.130.496,00 | 379.736.850.432,00 | 379.561.410.560,00 | 379.561.410.560,00 | 379.561.410.560,00 | - |
| 19 mar 2024 | 379.824.570.368,00 | 380.087.730.176,00 | 379.385.970.688,00 | 379.736.850.432,00 | 379.736.850.432,00 | - |
| 18 mar 2024 | 378.947.371.008,00 | 379.561.410.560,00 | 378.684.211.200,00 | 379.035.090.944,00 | 379.035.090.944,00 | - |
| 15 mar 2024 | 378.947.371.008,00 | 378.947.371.008,00 | 378.157.891.584,00 | 378.508.771.328,00 | 378.508.771.328,00 | - |
| 14 mar 2024 | 375.701.766.144,00 | 379.649.130.496,00 | 375.438.606.336,00 | 379.210.530.816,00 | 379.210.530.816,00 | - |
| 13 mar 2024 | 375.789.486.080,00 | 376.578.932.736,00 | 375.438.606.336,00 | 376.228.085.760,00 | 376.228.085.760,00 | - |
| 12 mar 2024 | 375.263.166.464,00 | 376.140.365.824,00 | 374.298.247.168,00 | 375.438.606.336,00 | 375.438.606.336,00 | - |
| 11 mar 2024 | 375.000.006.656,00 | 375.526.326.272,00 | 374.473.687.040,00 | 375.175.446.528,00 | 375.175.446.528,00 | - |
| 08 mar 2024 | 375.000.006.656,00 | 375.614.046.208,00 | 374.385.967.104,00 | 375.000.006.656,00 | 375.000.006.656,00 | - |
| 07 mar 2024 | 375.438.606.336,00 | 375.964.925.952,00 | 374.649.126.912,00 | 375.000.006.656,00 | 375.000.006.656,00 | - |
| 06 mar 2024 | 373.157.888.000,00 | 376.403.492.864,00 | 372.894.728.192,00 | 376.228.085.760,00 | 376.228.085.760,00 | - |
| 05 mar 2024 | 372.894.728.192,00 | 374.649.126.912,00 | 372.105.248.768,00 | 373.245.607.936,00 | 373.245.607.936,00 | - |
| 04 mar 2024 | 371.052.642.304,00 | 373.157.888.000,00 | 368.508.764.160,00 | 372.368.408.576,00 | 372.368.408.576,00 | - |
| 01 mar 2024 | 352.807.026.688,00 | 356.666.671.104,00 | 352.807.026.688,00 | 355.350.872.064,00 | 355.350.872.064,00 | - |
| 29 feb 2024 | 352.719.306.752,00 | 353.771.945.984,00 | 350.789.468.160,00 | 352.807.026.688,00 | 352.807.026.688,00 | - |
| 28 feb 2024 | 354.561.392.640,00 | 354.912.272.384,00 | 352.894.746.624,00 | 352.894.746.624,00 | 352.894.746.624,00 | - |
| 27 feb 2024 | 352.192.987.136,00 | 354.561.392.640,00 | 352.192.987.136,00 | 354.561.392.640,00 | 354.561.392.640,00 | - |
| 26 feb 2024 | 355.263.152.128,00 | 356.403.511.296,00 | 352.192.987.136,00 | 352.894.746.624,00 | 352.894.746.624,00 | - |
| 22 feb 2024 | 355.964.911.616,00 | 356.315.791.360,00 | 354.210.512.896,00 | 354.473.672.704,00 | 354.473.672.704,00 | - |
| 21 feb 2024 | 356.666.671.104,00 | 358.070.190.080,00 | 356.140.351.488,00 | 356.315.791.360,00 | 356.315.791.360,00 | - |
| 20 feb 2024 | 355.350.872.064,00 | 357.807.030.272,00 | 355.087.712.256,00 | 357.807.030.272,00 | 357.807.030.272,00 | - |
| 19 feb 2024 | 357.719.310.336,00 | 358.070.190.080,00 | 355.614.031.872,00 | 356.140.351.488,00 | 356.140.351.488,00 | - |
| 16 feb 2024 | 355.263.152.128,00 | 357.631.590.400,00 | 354.122.792.960,00 | 357.192.990.720,00 | 357.192.990.720,00 | - |
| 15 feb 2024 | 352.368.427.008,00 | 354.824.552.448,00 | 352.280.707.072,00 | 354.824.552.448,00 | 354.824.552.448,00 | - |
| 14 feb 2024 | 351.052.627.968,00 | 353.421.066.240,00 | 350.350.868.480,00 | 352.368.427.008,00 | 352.368.427.008,00 | - |
| 13 feb 2024 | 349.298.229.248,00 | 351.842.107.392,00 | 348.333.342.720,00 | 351.754.387.456,00 | 351.754.387.456,00 | - |
| 09 feb 2024 | 347.807.023.104,00 | 349.912.268.800,00 | 347.368.423.424,00 | 349.298.229.248,00 | 349.298.229.248,00 | - |
| 08 feb 2024 | 349.824.548.864,00 | 349.912.268.800,00 | 347.982.462.976,00 | 349.473.669.120,00 | 349.473.669.120,00 | - |
| 07 feb 2024 | 347.368.423.424,00 | 350.614.028.288,00 | 347.368.423.424,00 | 349.122.822.144,00 | 349.122.822.144,00 | - |
| 06 feb 2024 | 347.543.863.296,00 | 350.789.468.160,00 | 346.666.663.936,00 | 346.754.383.872,00 | 346.754.383.872,00 | - |
| 05 feb 2024 | 342.368.419.840,00 | 345.438.584.832,00 | 339.035.095.040,00 | 344.122.818.560,00 | 344.122.818.560,00 | - |
| 02 feb 2024 | 351.929.827.328,00 | 352.368.427.008,00 | 349.122.822.144,00 | 350.438.588.416,00 | 350.438.588.416,00 | - |
| 01 feb 2024 | 353.596.506.112,00 | 354.298.232.832,00 | 351.929.827.328,00 | 352.192.987.136,00 | 352.192.987.136,00 | - |
| 31 ene 2024 | 354.473.672.704,00 | 354.561.392.640,00 | 353.070.186.496,00 | 353.947.353.088,00 | 353.947.353.088,00 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.