Mercados españoles cerrados en 8 hrs 18 min

Miyoshi Oil & Fat Co., Ltd. (4404.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.552,00+60,00 (+4,02%)
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
01 jul 20241515,001565,001515,001552,001552,00126.200
28 jun 20241516,001521,001492,001492,001492,0036.200
27 jun 20241499,001511,001480,001509,001509,0038.400
26 jun 20241488,001506,001470,001483,001483,00104.400
25 jun 20241512,001535,001465,001507,001507,00517.700
24 jun 20241329,001356,001327,001348,001348,0013.900
21 jun 20241341,001343,001329,001329,001329,009700
20 jun 20241328,001341,001328,001341,001341,006100
19 jun 20241331,001339,001328,001328,001328,006800
18 jun 20241324,001341,001319,001331,001331,0018.800
17 jun 20241377,001378,001320,001323,001323,0057.200
14 jun 20241365,001382,001363,001377,001377,008500
13 jun 20241383,001390,001365,001373,001373,0012.300
12 jun 20241403,001403,001381,001381,001381,006600
11 jun 20241399,001415,001394,001403,001403,0014.600
10 jun 20241371,001401,001371,001391,001391,0018.800
07 jun 20241380,001386,001366,001370,001370,0016.200
06 jun 20241365,001385,001360,001381,001381,0015.700
05 jun 20241372,001375,001360,001365,001365,008800
04 jun 20241373,001373,001359,001363,001363,0013.100
03 jun 20241361,001380,001356,001373,001373,0019.000
31 may 20241323,001350,001323,001350,001350,0024.300
30 may 20241315,001326,001301,001322,001322,0031.300
29 may 20241361,001361,001330,001330,001330,0021.800
28 may 20241371,001379,001360,001369,001369,0013.900
27 may 20241353,001371,001353,001360,001360,0014.400
24 may 20241359,001365,001341,001345,001345,0025.400
23 may 20241381,001381,001361,001375,001375,0046.200
22 may 20241389,001397,001385,001389,001389,0012.000
21 may 20241411,001416,001388,001389,001389,0037.400
20 may 20241411,001418,001406,001411,001411,0017.100
17 may 20241386,001411,001385,001411,001411,0024.900
16 may 20241400,001401,001384,001390,001390,0039.600
15 may 20241415,001425,001386,001388,001388,0043.500
14 may 20241436,001455,001411,001411,001411,0055.600
13 may 20241446,001481,001437,001455,001455,00119.400
10 may 20241417,001439,001404,001435,001435,00113.000
09 may 20241257,001478,001251,001412,001412,00333.500
08 may 20241245,001255,001241,001255,001255,0018.600
07 may 20241252,001252,001237,001242,001242,0013.300
02 may 20241246,001251,001244,001244,001244,009400
01 may 20241252,001256,001245,001250,001250,0013.200
30 abr 20241249,001270,001249,001261,001261,0015.500
26 abr 20241249,001252,001241,001248,001248,0071.600
25 abr 20241262,001262,001247,001249,001249,0015.300
24 abr 20241259,001262,001245,001254,001254,0015.700
23 abr 20241245,001261,001245,001259,001259,0014.400
22 abr 20241232,001244,001232,001241,001241,0013.800
19 abr 20241240,001242,001228,001231,001231,0017.800
18 abr 20241237,001248,001237,001247,001247,009100
17 abr 20241255,001255,001230,001237,001237,0044.500
16 abr 20241261,001261,001252,001255,001255,0021.800
15 abr 20241260,001264,001254,001261,001261,0013.900
12 abr 20241264,001265,001255,001263,001263,0022.100
11 abr 20241266,001271,001257,001260,001260,0013.400
10 abr 20241289,001289,001269,001269,001269,0018.500
09 abr 20241261,001298,001257,001291,001291,0058.000
08 abr 20241270,001270,001261,001262,001262,0012.900
05 abr 20241265,001269,001256,001264,001264,0011.800
04 abr 20241261,001274,001261,001269,001269,0010.500
03 abr 20241245,001268,001245,001261,001261,0013.300
02 abr 20241266,001270,001248,001250,001250,0029.900
01 abr 20241298,001298,001273,001273,001273,0011.400
29 mar 20241291,001292,001281,001291,001291,0026.900
28 mar 20241271,001282,001269,001281,001281,0023.600
27 mar 20241265,001269,001259,001266,001266,0033.800
26 mar 20241267,001268,001259,001264,001264,0015.000
25 mar 20241283,001283,001270,001271,001271,0014.600
22 mar 20241285,001289,001280,001283,001283,008400
21 mar 20241282,001295,001263,001285,001285,0042.000
19 mar 20241289,001291,001280,001290,001290,0010.300
18 mar 20241297,001299,001281,001289,001289,0014.400
15 mar 20241287,001300,001287,001291,001291,0013.800
14 mar 20241280,001291,001280,001288,001288,0010.600
13 mar 20241281,001285,001270,001279,001279,0016.100
12 mar 20241262,001281,001258,001281,001281,0013.000
11 mar 20241285,001294,001262,001270,001270,0039.500
08 mar 20241282,001310,001282,001300,001300,0014.100
07 mar 20241303,001303,001283,001292,001292,0019.300
06 mar 20241290,001306,001290,001301,001301,0014.200
05 mar 20241300,001300,001283,001290,001290,0013.400
04 mar 20241325,001325,001302,001302,001302,0027.500
01 mar 20241347,001347,001325,001332,001332,0022.500
29 feb 20241327,001356,001327,001346,001346,0046.900
28 feb 20241315,001345,001306,001334,001334,0051.600
27 feb 20241290,001317,001288,001310,001310,0030.600
26 feb 20241290,001304,001290,001290,001290,0026.300
22 feb 20241281,001294,001281,001290,001290,0027.500
21 feb 20241249,001276,001248,001276,001276,0032.400
20 feb 20241253,001262,001246,001249,001249,0026.000
19 feb 20241235,001252,001231,001250,001250,0031.800
16 feb 20241236,001253,001226,001235,001235,0042.100
15 feb 20241306,001306,001230,001230,001230,0075.400
14 feb 20241312,001318,001311,001312,001312,00103.600
13 feb 20241336,001336,001310,001322,001322,00141.600
09 feb 20241311,001327,001311,001316,001316,0032.800
08 feb 20241318,001325,001311,001315,001315,0034.900
07 feb 20241316,001328,001313,001325,001325,0027.600
06 feb 20241313,001323,001313,001316,001316,0019.400
05 feb 20241325,001325,001315,001315,001315,0031.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...