Mercados españoles cerrados en 3 hrs 44 min

Nomura Research Institute, Ltd. (4307.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.958,00+42,00 (+1,07%)
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 20243913,003983,003890,003958,003958,001.858.000
01 may 20243872,003916,003789,003916,003916,002.529.000
30 abr 20243959,003970,003816,003835,003835,002.679.000
26 abr 20244064,004074,003821,003940,003940,004.135.900
25 abr 20243955,004008,003929,003955,003955,001.620.400
24 abr 20243959,004025,003958,004025,004025,001.454.600
23 abr 20244000,004000,003923,003938,003938,001.151.700
22 abr 20243918,003976,003918,003973,003973,00995.300
19 abr 20243897,003911,003821,003884,003884,001.430.100
18 abr 20243882,003944,003860,003927,003927,001.101.800
17 abr 20243931,003945,003847,003893,003893,001.497.500
16 abr 20243917,003958,003873,003930,003930,001.735.900
15 abr 20244024,004045,003931,003981,003981,001.913.700
12 abr 20244121,004136,004046,004066,004066,001.611.200
11 abr 20244086,004102,004053,004099,004099,001.227.300
10 abr 20244250,004257,004179,004191,004191,00767.100
09 abr 20244170,004247,004165,004231,004231,00985.100
08 abr 20244235,004239,004144,004162,004162,001.095.300
05 abr 20244146,004242,004100,004222,004222,001.280.900
04 abr 20244135,004246,004088,004189,004189,001.407.600
03 abr 20244110,004123,004041,004096,004096,001.377.900
02 abr 20244203,004228,004140,004178,004178,001.316.300
01 abr 20244288,004290,004177,004206,004206,00954.600
29 mar 20244263,004276,004212,004233,004233,00288.900
28 mar 20244375,004377,004237,004257,004257,001.095.600
28 mar 202429 Dividendo
27 mar 20244240,004382,004233,004334,004305,001.734.400
26 mar 20244180,004210,004144,004200,004171,90995.000
25 mar 20244270,004306,004188,004196,004167,921.383.500
22 mar 20244252,004274,004152,004205,004176,861.910.200
21 mar 20244225,004314,004225,004296,004267,251.780.700
19 mar 20244145,004203,004092,004193,004164,941.595.000
18 mar 20244071,004208,004062,004182,004154,021.274.400
15 mar 20244156,004169,004086,004096,004068,592.013.200
14 mar 20244116,004162,004111,004162,004134,151.460.600
13 mar 20244258,004271,004162,004186,004157,991.333.100
12 mar 20244197,004239,004117,004229,004200,701.357.300
11 mar 20244263,004295,004201,004267,004238,451.066.300
08 mar 20244358,004389,004320,004347,004317,911.307.200
07 mar 20244364,004449,004360,004401,004371,551.138.700
06 mar 20244399,004439,004355,004394,004364,601.707.800
05 mar 20244213,004471,004201,004431,004401,352.358.300
04 mar 20244215,004313,004202,004239,004210,641.297.900
01 mar 20244213,004221,004163,004220,004191,761.111.200
29 feb 20244077,004217,004071,004204,004175,872.787.400
28 feb 20244120,004150,004064,004138,004110,311.274.600
27 feb 20244161,004205,004141,004158,004130,181.045.400
26 feb 20244163,004224,004139,004179,004151,041.180.600
22 feb 20244050,004186,004049,004180,004152,031.524.100
21 feb 20244044,004118,003995,004071,004043,761.376.500
20 feb 20244109,004122,004035,004082,004054,691.192.700
19 feb 20244120,004140,004035,004088,004060,651.261.000
16 feb 20244168,004175,004110,004135,004107,331.227.100
15 feb 20244194,004198,004102,004128,004100,381.368.800
14 feb 20244159,004184,004129,004177,004149,051.833.200
13 feb 20244182,004356,004182,004266,004237,462.555.100
09 feb 20244165,004181,004086,004121,004093,431.632.500
08 feb 20244281,004281,004164,004176,004148,061.392.700
07 feb 20244110,004258,004105,004230,004201,701.977.200
06 feb 20244126,004186,004115,004115,004087,471.395.200
05 feb 20244211,004214,004112,004143,004115,281.606.100
02 feb 20244182,004227,004154,004189,004160,971.913.800
01 feb 20244253,004325,004196,004225,004196,733.344.000
31 ene 20244388,004543,004384,004533,004502,671.856.100
30 ene 20244324,004400,004307,004377,004347,711.370.400
29 ene 20244360,004365,004312,004334,004305,00733.200
26 ene 20244387,004393,004311,004337,004307,981.028.700
25 ene 20244354,004398,004328,004359,004329,831.115.600
24 ene 20244400,004414,004320,004351,004321,891.144.800
23 ene 20244434,004472,004418,004450,004420,221.044.100
22 ene 20244375,004428,004375,004417,004387,441.096.300
19 ene 20244412,004423,004362,004374,004344,73816.200
18 ene 20244435,004436,004362,004396,004366,581.347.400
17 ene 20244530,004556,004466,004478,004448,041.245.200
16 ene 20244474,004586,004432,004538,004507,63849.800
15 ene 20244474,004480,004432,004463,004433,14156.000
12 ene 20244425,004425,004367,004413,004383,471.293.700
11 ene 20244388,004425,004370,004408,004378,50948.900
10 ene 20244290,004408,004279,004368,004338,771.495.800
09 ene 20244210,004311,004201,004308,004279,171.360.600
05 ene 20244200,004225,004172,004172,004144,081.187.100
04 ene 20244183,004199,004090,004197,004168,921.107.300
29 dic 20234102,004118,004067,004101,004073,56780.400
28 dic 20234090,004107,004058,004106,004078,53485.000
27 dic 20234119,004152,004091,004125,004097,40642.600
26 dic 20234107,004118,004059,004088,004060,65649.800
25 dic 20234103,004124,004079,004097,004069,59404.400
22 dic 20234011,004074,004011,004058,004030,85667.600
21 dic 20234027,004043,003994,004019,003992,111.051.400
20 dic 20234040,004119,004040,004068,004040,781.152.200
19 dic 20234080,004110,004017,004110,004082,50851.000
18 dic 20234052,004108,003991,004055,004027,87889.000
15 dic 20234005,004102,004003,004083,004055,682.092.700
14 dic 20234022,004091,004005,004039,004011,971.394.200
13 dic 20234000,004026,003979,004008,003981,18924.600
12 dic 20234005,004031,003975,003987,003960,32937.800
11 dic 20234018,004035,003971,003986,003959,33982.100
08 dic 20234078,004093,004000,004023,003996,081.501.900
07 dic 20234141,004177,004129,004148,004120,241.067.900
06 dic 20234110,004177,004104,004172,004144,081.023.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...