Mercados españoles cerrados

Sumitomo Pharma Co., Ltd. (4506.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
407,00+26,00 (+6,82%)
Al cierre: 03:15PM JST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024381,00413,00374,00407,00407,005.246.800
03 jul 2024374,00382,00371,00381,00381,002.953.500
02 jul 2024390,00392,00376,00378,00378,003.301.200
01 jul 2024400,00400,00384,00390,00390,004.791.300
28 jun 2024381,00407,00381,00405,00405,006.987.000
27 jun 2024379,00385,00371,00375,00375,003.216.300
26 jun 2024362,00393,00360,00382,00382,007.334.500
25 jun 2024357,00362,00355,00357,00357,001.606.100
24 jun 2024352,00358,00349,00354,00354,001.425.600
21 jun 2024350,00363,00350,00352,00352,003.213.500
20 jun 2024351,00355,00343,00345,00345,001.925.000
19 jun 2024344,00360,00342,00351,00351,002.631.000
18 jun 2024343,00348,00340,00342,00342,001.616.200
17 jun 2024346,00351,00336,00349,00349,002.299.500
14 jun 2024337,00346,00337,00342,00342,002.546.200
13 jun 2024349,00350,00334,00336,00336,002.787.300
12 jun 2024357,00366,00347,00348,00348,002.918.500
11 jun 2024350,00358,00348,00356,00356,002.572.000
10 jun 2024339,00356,00335,00351,00351,003.202.600
07 jun 2024328,00341,00326,00341,00341,003.379.500
06 jun 2024350,00359,00332,00332,00332,005.964.600
05 jun 2024342,00352,00333,00349,00349,005.514.100
04 jun 2024325,00355,00319,00346,00346,008.784.500
03 jun 2024312,00335,00309,00328,00328,007.693.900
31 may 2024287,00307,00287,00305,00305,005.212.700
30 may 2024282,00287,00279,00286,00286,003.398.900
29 may 2024295,00299,00285,00285,00285,004.984.100
28 may 2024298,00305,00293,00295,00295,003.836.400
27 may 2024299,00303,00297,00299,00299,002.065.300
24 may 2024296,00302,00292,00300,00300,004.210.300
23 may 2024300,00306,00289,00302,00302,007.256.800
22 may 2024302,00306,00296,00302,00302,006.805.700
21 may 2024333,00336,00309,00309,00309,008.615.300
20 may 2024335,00348,00333,00339,00339,004.239.000
17 may 2024348,00348,00334,00336,00336,006.689.100
16 may 2024373,00373,00343,00355,00355,006.478.300
15 may 2024400,00410,00376,00376,00376,005.629.600
14 may 2024418,00434,00408,00413,00413,003.513.500
13 may 2024404,00417,00402,00416,00416,003.131.600
10 may 2024382,00409,00380,00407,00407,006.991.600
09 may 2024363,00379,00363,00377,00377,002.907.500
08 may 2024363,00377,00360,00363,00363,004.046.500
07 may 2024367,00372,00357,00360,00360,004.102.500
02 may 2024399,00402,00365,00373,00373,006.510.400
01 may 2024392,00408,00386,00400,00400,004.203.200
30 abr 2024402,00438,00398,00399,00399,005.864.400
26 abr 2024398,00410,00398,00410,00410,001.415.400
25 abr 2024402,00406,00396,00400,00400,001.704.100
24 abr 2024408,00410,00403,00403,00403,001.653.900
23 abr 2024416,00416,00407,00409,00409,002.230.600
22 abr 2024397,00418,00389,00415,00415,004.258.400
19 abr 2024394,00399,00388,00389,00389,002.604.200
18 abr 2024386,00400,00384,00394,00394,002.692.800
17 abr 2024386,00390,00378,00380,00380,002.048.700
16 abr 2024392,00394,00380,00387,00387,002.991.100
15 abr 2024401,00406,00392,00392,00392,002.760.100
12 abr 2024408,00414,00404,00407,00407,001.639.000
11 abr 2024399,00408,00395,00404,00404,001.544.000
10 abr 2024407,00414,00401,00403,00403,001.399.900
09 abr 2024404,00413,00396,00407,00407,002.212.400
08 abr 2024410,00413,00404,00408,00408,001.603.000
05 abr 2024408,00413,00402,00408,00408,001.839.700
04 abr 2024414,00418,00408,00411,00411,002.061.800
03 abr 2024400,00423,00392,00416,00416,004.514.600
02 abr 2024410,00410,00396,00400,00400,003.038.700
01 abr 2024402,00412,00398,00406,00406,002.046.600
29 mar 2024398,00408,00398,00404,00404,00792.200
28 mar 2024410,00410,00395,00396,00396,002.390.800
27 mar 2024396,00408,00396,00403,00403,002.359.400
26 mar 2024400,00400,00392,00396,00396,002.518.000
25 mar 2024412,00419,00403,00404,00404,002.594.600
22 mar 2024413,00416,00406,00412,00412,002.198.400
21 mar 2024402,00426,00401,00414,00414,004.975.700
19 mar 2024385,00401,00380,00398,00398,004.127.300
18 mar 2024385,00400,00384,00387,00387,003.567.700
15 mar 2024389,00398,00388,00392,00392,003.450.000
14 mar 2024379,00391,00378,00390,00390,003.774.100
13 mar 2024373,00380,00370,00374,00374,002.505.700
12 mar 2024367,00382,00360,00377,00377,002.774.700
11 mar 2024363,00377,00361,00369,00369,003.318.100
08 mar 2024364,00365,00356,00359,00359,002.326.800
07 mar 2024359,00359,00350,00356,00356,002.640.800
06 mar 2024352,00360,00350,00356,00356,002.089.000
05 mar 2024360,00364,00354,00358,00358,001.833.800
04 mar 2024363,00365,00357,00363,00363,001.843.900
01 mar 2024372,00373,00358,00362,00362,002.373.900
29 feb 2024373,00374,00368,00372,00372,002.000.000
28 feb 2024369,00382,00366,00374,00374,002.405.700
27 feb 2024354,00369,00354,00368,00368,002.934.600
26 feb 2024350,00357,00347,00353,00353,002.901.000
22 feb 2024360,00361,00348,00349,00349,002.926.300
21 feb 2024360,00365,00348,00358,00358,004.976.900
20 feb 2024367,00370,00362,00367,00367,002.275.000
19 feb 2024354,00376,00353,00368,00368,004.078.600
16 feb 2024357,00368,00356,00362,00362,003.185.000
15 feb 2024359,00363,00352,00354,00354,002.088.100
14 feb 2024366,00370,00357,00359,00359,003.000.900
13 feb 2024372,00372,00358,00367,00367,005.046.200
09 feb 2024350,00366,00348,00361,00361,004.982.000
08 feb 2024349,00354,00341,00349,00349,004.980.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...