Mercados españoles cerrados

Tokyo Ohka Kogyo Co., Ltd. (4186.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.492,00+26,00 (+0,58%)
Al cierre: 03:15PM JST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20244445,004526,004416,004492,004492,00812.300
13 jun 20244500,004575,004458,004466,004466,00912.300
12 jun 20244387,004527,004353,004463,004463,001.410.000
11 jun 20244249,004410,004248,004333,004333,001.149.500
10 jun 20244059,004221,004059,004217,004217,00857.200
07 jun 20244026,004097,003990,004013,004013,00336.300
06 jun 20244056,004083,004013,004036,004036,00818.700
05 jun 20243930,003985,003916,003925,003925,00676.400
04 jun 20244055,004057,003960,003971,003971,00960.700
03 jun 20244100,004111,004063,004105,004105,00517.000
31 may 20244091,004108,004035,004100,004100,00770.600
30 may 20244134,004152,004053,004099,004099,00624.500
29 may 20244208,004308,004193,004204,004204,00555.200
28 may 20244227,004283,004180,004193,004193,00551.700
27 may 20244265,004267,004188,004210,004210,00406.300
24 may 20244201,004265,004177,004204,004204,00668.100
23 may 20244373,004373,004267,004284,004284,00808.700
22 may 20244305,004310,004189,004233,004233,00797.700
21 may 20244448,004456,004266,004271,004271,00544.800
20 may 20244340,004438,004330,004367,004367,00727.200
17 may 20244298,004341,004240,004295,004295,00588.200
16 may 20244251,004385,004245,004314,004314,002.343.600
15 may 20243980,004120,003913,004089,004089,001.715.900
14 may 20244154,004179,003857,003931,003931,003.804.500
13 may 20244337,004460,004316,004434,004434,001.332.600
10 may 20244256,004330,004236,004308,004308,00664.900
09 may 20244279,004348,004245,004278,004278,00505.900
08 may 20244265,004342,004242,004307,004307,00597.500
07 may 20244250,004304,004229,004285,004285,00670.100
02 may 20244126,004184,004110,004163,004163,00240.400
01 may 20244170,004215,004122,004189,004189,00501.100
30 abr 20244230,004264,004164,004226,004226,00601.300
26 abr 20244170,004192,004093,004181,004181,00652.000
25 abr 20244122,004190,004098,004100,004100,00535.500
24 abr 20244160,004222,004150,004188,004188,00794.600
23 abr 20244150,004178,003982,004043,004043,00931.600
22 abr 20244096,004114,003965,004045,004045,001.308.800
19 abr 20244274,004310,004018,004141,004141,001.602.800
18 abr 20244235,004388,004168,004378,004378,001.170.400
17 abr 20244280,004371,004243,004255,004255,001.748.900
16 abr 20244142,004212,004107,004140,004140,001.017.500
15 abr 20244183,004250,004159,004250,004250,00848.400
12 abr 20244287,004345,004227,004271,004271,00761.000
11 abr 20244227,004308,004195,004259,004259,00690.100
10 abr 20244330,004381,004291,004297,004297,00697.400
09 abr 20244300,004324,004261,004275,004275,00801.800
08 abr 20244340,004373,004245,004282,004282,00631.800
05 abr 20244260,004287,004193,004282,004282,001.092.900
04 abr 20244425,004447,004332,004355,004355,00820.000
03 abr 20244350,004421,004320,004357,004357,00811.500
02 abr 20244410,004439,004354,004408,004408,00615.300
01 abr 20244600,004600,004290,004378,004378,001.630.800
29 mar 20244589,004589,004525,004553,004553,00208.900
28 mar 20244570,004604,004530,004557,004557,00407.000
27 mar 20244580,004641,004560,004584,004584,00539.100
26 mar 20244557,004685,004551,004626,004626,00611.000
25 mar 20244610,004641,004548,004548,004548,00563.100
22 mar 20244648,004677,004555,004600,004600,00843.700
21 mar 20244500,004636,004497,004606,004606,001.190.400
19 mar 20244396,004430,004342,004430,004430,00983.000
18 mar 20244327,004447,004310,004447,004447,00730.800
15 mar 20244275,004339,004250,004309,004309,001.096.600
14 mar 20244388,004434,004332,004375,004375,00642.100
13 mar 20244600,004600,004399,004434,004434,001.003.500
12 mar 20244266,004486,004256,004474,004474,001.190.500
11 mar 20244281,004362,004231,004336,004336,001.383.500
08 mar 20244437,004543,004436,004470,004470,001.253.300
07 mar 20244667,004689,004417,004439,004439,002.201.700
06 mar 20244538,004693,004538,004675,004675,001.248.300
05 mar 20244664,004734,004605,004678,004678,001.210.500
04 mar 20244850,004871,004660,004691,004691,001.864.600
01 mar 20244606,004720,004553,004709,004709,001.109.300
29 feb 20244520,004607,004486,004607,004607,00830.200
28 feb 20244499,004627,004473,004567,004567,00983.600
27 feb 20244518,004557,004467,004529,004529,001.025.200
26 feb 20244515,004671,004500,004500,004500,002.537.400
22 feb 20244351,004390,004276,004375,004375,001.423.300
21 feb 20244093,004161,004035,004141,004141,00934.600
20 feb 20244072,004200,004058,004163,004163,001.001.600
19 feb 20244250,004250,004092,004140,004140,00739.700
16 feb 20244289,004340,004075,004193,004193,001.416.300
15 feb 20244245,004245,004079,004164,004164,001.476.000
14 feb 20243879,004156,003801,004051,004051,002.740.000
13 feb 20243630,003698,003611,003669,003669,001.178.900
09 feb 20243538,003559,003503,003527,003527,00552.900
08 feb 20243560,003588,003514,003559,003559,00590.200
07 feb 20243451,003537,003437,003519,003519,00564.500
06 feb 20243501,003578,003479,003486,003486,00929.700
05 feb 20243470,003472,003390,003434,003434,00573.400
02 feb 20243441,003475,003405,003449,003449,00656.800
01 feb 20243358,003415,003358,003407,003407,00393.900
31 ene 20243345,003403,003320,003403,003403,00506.900
30 ene 20243379,003439,003376,003415,003415,00372.400
29 ene 20243391,003417,003346,003377,003377,00535.800
26 ene 20243371,003450,003350,003385,003385,00676.700
25 ene 20243370,003485,003360,003469,003469,00927.000
24 ene 20243359,003390,003314,003335,003335,00581.600
23 ene 20243430,003449,003341,003367,003367,00943.800
22 ene 20243451,003478,003395,003437,003437,00966.600
19 ene 20243265,003388,003265,003381,003381,001.839.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...