Mercados españoles cerrados

Serverworks Co.,Ltd. (4434.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.310,00+20,00 (+0,61%)
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 20243285,003320,003270,003310,003310,0033.600
27 jun 20243205,003290,003205,003290,003290,0037.900
26 jun 20243210,003250,003165,003200,003200,0035.200
25 jun 20243155,003220,003140,003190,003190,0028.900
24 jun 20243135,003140,003085,003140,003140,0027.700
21 jun 20243060,003120,003060,003090,003090,0032.700
20 jun 20243085,003095,003010,003095,003095,0035.900
19 jun 20243240,003240,003085,003110,003110,0044.500
18 jun 20243215,003280,003120,003210,003210,0058.800
17 jun 20243230,003240,003135,003215,003215,0044.600
14 jun 20242985,003220,002948,003195,003195,0075.200
13 jun 20243065,003125,003020,003030,003030,0022.200
12 jun 20243070,003125,003050,003065,003065,0017.700
11 jun 20243105,003110,003050,003080,003080,0024.600
10 jun 20242974,003115,002959,003105,003105,0042.300
07 jun 20242850,003020,002849,002986,002986,0043.200
06 jun 20243030,003030,002838,002850,002850,0041.600
05 jun 20242984,003000,002936,002987,002987,0027.600
04 jun 20242944,002989,002931,002966,002966,0040.000
03 jun 20242941,002963,002891,002925,002925,0035.400
31 may 20243000,003000,002871,002933,002933,0053.300
30 may 20242898,003005,002860,002964,002964,0045.100
29 may 20243000,003000,002917,002932,002932,0027.900
28 may 20243080,003115,003005,003005,003005,0023.100
27 may 20243075,003080,002985,003045,003045,0027.100
24 may 20243090,003150,003005,003040,003040,0052.100
23 may 20243040,003160,003030,003160,003160,0049.900
22 may 20243055,003135,003000,003030,003030,0065.500
21 may 20243065,003085,003010,003045,003045,0026.500
20 may 20242929,003070,002907,003025,003025,0043.600
17 may 20242872,002974,002839,002968,002968,0045.100
16 may 20242989,003035,002911,002911,002911,0044.200
15 may 20243015,003025,002928,002950,002950,0069.400
14 may 20243115,003160,002896,002965,002965,00109.500
13 may 20243100,003160,002967,003090,003090,00132.900
10 may 20243060,003110,003040,003110,003110,0088.800
09 may 20242976,003055,002944,003015,003015,0086.800
08 may 20242862,003055,002862,002976,002976,00189.100
07 may 20242745,002874,002745,002874,002874,0078.800
02 may 20242740,002810,002689,002695,002695,0073.800
01 may 20242630,002798,002630,002733,002733,00118.800
30 abr 20242641,002654,002543,002633,002633,0070.000
26 abr 20242580,002696,002550,002634,002634,00125.900
25 abr 20242581,002685,002581,002624,002624,00139.900
24 abr 20242528,002609,002523,002580,002580,00106.800
23 abr 20242486,002584,002452,002494,002494,00174.600
22 abr 20242271,002529,002271,002485,002485,00409.100
19 abr 20242272,002272,002180,002221,002221,00277.500
18 abr 20242309,002327,002172,002299,002299,00282.800
17 abr 20242375,002427,002324,002330,002330,00178.000
16 abr 20242472,002550,002300,002372,002372,00389.700
15 abr 20242851,002983,002616,002616,002616,00438.200
12 abr 20243280,003295,003155,003185,003185,00102.900
11 abr 20243320,003345,003280,003280,003280,0043.600
10 abr 20243425,003430,003290,003330,003330,0041.800
09 abr 20243360,003425,003340,003355,003355,0028.200
08 abr 20243405,003455,003330,003360,003360,0057.200
05 abr 20243250,003370,003245,003355,003355,0063.700
04 abr 20243410,003490,003380,003390,003390,0060.800
03 abr 20243365,003430,003290,003340,003340,00120.600
02 abr 20243585,003585,003415,003435,003435,0075.500
01 abr 20243680,003680,003570,003600,003600,0073.300
29 mar 20243690,003740,003610,003625,003625,0050.000
28 mar 20243535,003665,003510,003590,003590,0053.200
27 mar 20243555,003655,003495,003565,003565,0051.100
26 mar 20243585,003640,003465,003535,003535,0083.700
25 mar 20243695,003735,003630,003630,003630,0053.400
22 mar 20243810,003810,003710,003765,003765,0047.500
21 mar 20243810,003890,003740,003790,003790,0068.600
19 mar 20243720,003760,003645,003740,003740,0064.000
18 mar 20243630,003755,003615,003710,003710,0063.600
15 mar 20243630,003645,003530,003600,003600,0084.300
14 mar 20243760,003805,003625,003690,003690,00106.400
13 mar 20244015,004015,003810,003810,003810,0086.200
12 mar 20243875,003965,003780,003945,003945,00104.000
11 mar 20244145,004240,003885,003930,003930,00181.800
08 mar 20244315,004445,004225,004285,004285,00137.000
07 mar 20244470,004590,004315,004375,004375,00189.200
06 mar 20244045,004475,004000,004440,004440,00365.200
05 mar 20243880,004185,003840,004155,004155,00180.200
04 mar 20243960,004065,003875,003925,003925,00150.800
01 mar 20244130,004405,004010,004030,004030,00325.500
29 feb 20244330,004350,003730,004130,004130,00831.800
28 feb 20244090,004155,004025,004145,004145,00101.300
27 feb 20244180,004245,004010,004105,004105,00143.300
26 feb 20244020,004225,003930,004190,004190,00192.000
22 feb 20243925,003950,003775,003860,003860,00111.100
21 feb 20243975,003975,003860,003875,003875,0073.000
20 feb 20244085,004170,003965,004045,004045,00119.200
19 feb 20244195,004260,004060,004105,004105,00124.700
16 feb 20244060,004330,004050,004305,004305,00129.700
15 feb 20243950,004060,003900,004015,004015,0077.000
14 feb 20243790,003975,003740,003945,003945,0056.200
13 feb 20243850,003895,003755,003855,003855,0079.600
09 feb 20244030,004065,003750,003760,003760,00127.400
08 feb 20244110,004125,003970,004030,004030,0070.900
07 feb 20244010,004135,003955,004040,004040,0082.600
06 feb 20244145,004380,004070,004150,004150,00268.200
05 feb 20243860,004185,003840,004170,004170,00240.100
02 feb 20243835,003950,003765,003805,003805,00186.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...