Mercados españoles cerrados

Sansan, Inc. (4443.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.590,00+22,00 (+1,40%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20241575,001617,001568,001590,001590,001.034.100
14 may 20241544,001571,001527,001568,001568,001.181.900
13 may 20241464,001526,001464,001525,001525,00878.300
10 may 20241517,001529,001441,001463,001463,001.362.800
09 may 20241565,001565,001509,001513,001513,00750.700
08 may 20241566,001594,001556,001566,001566,00506.000
07 may 20241530,001563,001507,001563,001563,001.123.600
02 may 20241488,001488,001464,001484,001484,00473.200
01 may 20241460,001478,001438,001471,001471,00709.700
30 abr 20241490,001491,001446,001472,001472,00871.600
26 abr 20241454,001484,001446,001472,001472,00810.400
25 abr 20241445,001456,001423,001447,001447,00840.000
24 abr 20241430,001493,001419,001467,001467,001.085.100
23 abr 20241425,001444,001393,001400,001400,00761.000
22 abr 20241392,001409,001357,001405,001405,001.195.700
19 abr 20241402,001408,001361,001373,001373,001.452.100
18 abr 20241401,001425,001388,001401,001401,001.084.800
17 abr 20241444,001451,001379,001380,001380,001.531.500
16 abr 20241374,001462,001373,001445,001445,002.593.400
15 abr 20241468,001479,001406,001411,001411,002.689.200
12 abr 20241682,001724,001530,001535,001535,002.784.000
11 abr 20241725,001735,001664,001682,001682,001.616.100
10 abr 20241770,001791,001739,001743,001743,00569.300
09 abr 20241738,001778,001730,001773,001773,00775.300
08 abr 20241749,001764,001715,001732,001732,00730.500
05 abr 20241690,001727,001670,001721,001721,00880.300
04 abr 20241680,001743,001680,001720,001720,00994.300
03 abr 20241675,001696,001646,001660,001660,00729.300
02 abr 20241707,001726,001687,001691,001691,00881.500
01 abr 20241775,001775,001722,001728,001728,00500.200
29 mar 20241711,001754,001711,001750,001750,00293.900
28 mar 20241792,001792,001731,001732,001732,00555.300
27 mar 20241755,001763,001732,001739,001739,00568.500
26 mar 20241737,001762,001721,001730,001730,00824.200
25 mar 20241824,001824,001746,001756,001756,00900.600
22 mar 20241785,001807,001752,001791,001791,00773.600
21 mar 20241801,001820,001782,001784,001784,00820.000
19 mar 20241776,001800,001731,001800,001800,00607.200
18 mar 20241697,001767,001685,001755,001755,00652.000
15 mar 20241740,001756,001719,001727,001727,00694.500
14 mar 20241752,001760,001722,001739,001739,00407.800
13 mar 20241772,001802,001739,001750,001750,00745.800
12 mar 20241699,001771,001699,001762,001762,00783.600
11 mar 20241660,001728,001659,001726,001726,00855.300
08 mar 20241703,001721,001663,001686,001686,001.146.100
07 mar 20241750,001780,001714,001729,001729,001.001.200
06 mar 20241746,001787,001714,001748,001748,001.013.200
05 mar 20241789,001805,001728,001762,001762,001.211.200
04 mar 20241824,001853,001792,001804,001804,00761.400
01 mar 20241795,001815,001775,001806,001806,001.220.600
29 feb 20241766,001808,001756,001781,001781,001.963.700
28 feb 20241703,001807,001693,001773,001773,001.891.800
27 feb 20241648,001708,001646,001687,001687,001.862.600
26 feb 20241544,001647,001525,001647,001647,001.712.900
22 feb 20241501,001535,001494,001531,001531,00969.100
21 feb 20241528,001529,001472,001493,001493,00586.500
20 feb 20241530,001533,001494,001514,001514,00592.300
19 feb 20241479,001524,001471,001512,001512,001.106.600
16 feb 20241390,001519,001375,001506,001506,001.706.200
15 feb 20241396,001435,001375,001390,001390,00990.500
14 feb 20241425,001434,001371,001377,001377,001.340.500
13 feb 20241507,001508,001443,001447,001447,00900.200
09 feb 20241450,001505,001447,001490,001490,001.234.800
08 feb 20241419,001447,001385,001432,001432,00708.600
07 feb 20241419,001431,001385,001409,001409,00839.400
06 feb 20241460,001461,001427,001427,001427,001.170.400
05 feb 20241412,001482,001388,001481,001481,001.389.900
02 feb 20241401,001404,001372,001392,001392,00911.500
01 feb 20241361,001412,001360,001400,001400,00878.600
31 ene 20241396,001417,001369,001391,001391,00570.600
30 ene 20241399,001409,001368,001400,001400,00872.600
29 ene 20241377,001403,001377,001382,001382,00607.500
26 ene 20241367,001410,001364,001386,001386,00777.400
25 ene 20241375,001396,001372,001385,001385,00631.900
24 ene 20241430,001432,001391,001399,001399,00743.900
23 ene 20241417,001429,001407,001412,001412,00931.600
22 ene 20241369,001408,001363,001405,001405,002.062.000
19 ene 20241294,001352,001291,001340,001340,002.131.800
18 ene 20241330,001331,001270,001289,001289,002.182.900
17 ene 20241422,001438,001332,001339,001339,002.106.000
16 ene 20241430,001446,001414,001430,001430,001.702.800
15 ene 20241495,001495,001382,001389,001389,001.003.300
12 ene 20241494,001507,001463,001496,001496,001.823.900
11 ene 20241505,001515,001485,001485,001485,001.153.900
10 ene 20241481,001503,001466,001495,001495,001.157.200
09 ene 20241499,001509,001441,001476,001476,001.332.100
05 ene 20241554,001564,001470,001470,001470,001.723.000
04 ene 20241571,001573,001529,001571,001571,00947.300
29 dic 20231590,001607,001581,001599,001599,00582.400
28 dic 20231600,001609,001589,001607,001607,00422.500
27 dic 20231604,001610,001590,001604,001604,00489.500
26 dic 20231613,001636,001585,001589,001589,00745.000
25 dic 20231620,001621,001601,001610,001610,00361.400
22 dic 20231611,001636,001597,001606,001606,00867.900
21 dic 20231592,001618,001588,001607,001607,00709.400
20 dic 20231638,001640,001604,001616,001616,001.101.000
19 dic 20231595,001636,001595,001636,001636,001.091.000
18 dic 20231599,001619,001584,001617,001617,00690.200
15 dic 20231584,001613,001562,001611,001611,001.213.700
14 dic 20231575,001593,001543,001553,001553,001.076.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...