Mercados españoles cerrados

Shionogi & Co., Ltd. (4507.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
6.277,00+21,00 (+0,34%)
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 20246278,006290,006239,006277,006277,001.560.100
27 jun 20246220,006258,006189,006256,006256,001.065.000
26 jun 20246270,006293,006225,006251,006251,001.614.500
25 jun 20246149,006224,006117,006224,006224,001.514.000
24 jun 20246012,006128,005980,006124,006124,001.472.100
21 jun 20246066,006085,005998,006008,006008,003.205.600
20 jun 20246078,006146,006065,006126,006126,001.065.200
19 jun 20246080,006104,006051,006068,006068,001.071.300
18 jun 20246154,006169,006072,006097,006097,001.407.800
17 jun 20246120,006148,006044,006147,006147,001.423.300
14 jun 20246000,006117,006000,006085,006085,002.187.100
13 jun 20246112,006139,006010,006094,006094,001.722.200
12 jun 20246059,006118,005985,006097,006097,002.892.300
11 jun 20246201,006228,006100,006100,006100,003.948.000
10 jun 20246315,006319,006245,006286,006286,003.027.200
07 jun 20246435,006480,006106,006301,006301,009.368.200
06 jun 20247208,007314,007188,007235,007235,00968.900
05 jun 20247232,007244,007158,007208,007208,00731.200
04 jun 20247040,007208,007040,007208,007208,00780.700
03 jun 20247081,007158,007075,007118,007118,00859.700
31 may 20247046,007134,007022,007040,007040,004.631.200
30 may 20246952,006976,006890,006976,006976,001.636.400
29 may 20246967,007003,006934,006990,006990,00888.500
28 may 20246948,007014,006922,006997,006997,00798.900
27 may 20246901,006929,006867,006921,006921,00731.700
24 may 20246839,006921,006832,006921,006921,00938.400
23 may 20246830,006899,006780,006878,006878,001.408.700
22 may 20246987,006999,006729,006774,006774,001.724.100
21 may 20247086,007120,007030,007035,007035,001.015.800
20 may 20247130,007258,007081,007144,007144,00914.500
17 may 20247138,007150,007084,007129,007129,00725.400
16 may 20247237,007305,007187,007211,007211,00742.400
15 may 20247333,007423,007214,007254,007254,001.034.300
14 may 20247343,007490,007221,007320,007320,001.332.800
13 may 20247471,007650,007387,007629,007629,00995.100
10 may 20247511,007555,007452,007489,007489,00541.800
09 may 20247461,007533,007445,007489,007489,00748.100
08 may 20247480,007486,007365,007397,007397,00639.700
07 may 20247345,007419,007316,007414,007414,00736.900
02 may 20247370,007408,007323,007344,007344,00409.000
01 may 20247328,007425,007315,007389,007389,00309.800
30 abr 20247440,007440,007313,007374,007374,00643.900
26 abr 20247168,007337,007128,007306,007306,00778.400
25 abr 20247342,007343,007131,007148,007148,00647.900
24 abr 20247381,007393,007286,007343,007343,00653.400
23 abr 20247264,007348,007257,007343,007343,00579.900
22 abr 20247209,007280,007139,007267,007267,00626.400
19 abr 20247136,007183,007062,007114,007114,00741.500
18 abr 20247101,007201,007080,007146,007146,00614.900
17 abr 20247150,007173,007085,007100,007100,00618.300
16 abr 20247171,007229,007151,007226,007226,00659.900
15 abr 20247225,007259,007171,007237,007237,00670.900
12 abr 20247385,007395,007313,007336,007336,00948.400
11 abr 20247250,007391,007250,007383,007383,00705.800
10 abr 20247456,007485,007338,007339,007339,00537.400
09 abr 20247560,007580,007484,007500,007500,00519.400
08 abr 20247598,007607,007487,007528,007528,00547.200
05 abr 20247550,007592,007474,007578,007578,00716.800
04 abr 20247628,007680,007586,007590,007590,00744.200
03 abr 20247488,007589,007401,007548,007548,00973.200
02 abr 20247593,007638,007486,007524,007524,00973.400
01 abr 20247795,007824,007569,007598,007598,00511.000
29 mar 20247702,007760,007702,007715,007715,00156.700
28 mar 20247758,007818,007711,007733,007733,00888.900
28 mar 202485 Dividendo
27 mar 20247740,007907,007731,007845,007760,001.055.500
26 mar 20247751,007788,007731,007755,007670,98860.000
25 mar 20247849,007860,007783,007812,007727,36913.000
22 mar 20247837,007879,007800,007831,007746,15850.600
21 mar 20247845,007898,007794,007852,007766,92919.000
19 mar 20247806,007844,007768,007823,007738,24720.800
18 mar 20247674,007847,007660,007841,007756,04992.500
15 mar 20247667,007803,007544,007627,007544,362.285.100
14 mar 20247778,007841,007646,007814,007729,341.197.100
13 mar 20247788,007885,007766,007885,007799,571.128.300
12 mar 20247831,007850,007746,007779,007694,711.091.600
11 mar 20247883,007951,007763,007866,007780,771.360.600
08 mar 20247974,008008,007824,007914,007828,251.782.800
07 mar 20247998,008137,007970,007976,007889,581.932.400
06 mar 20247887,008050,007880,007901,007815,392.003.600
05 mar 20247800,007865,007718,007815,007730,331.690.800
04 mar 20247650,007720,007610,007718,007634,381.198.500
01 mar 20247449,007638,007397,007611,007528,541.563.800
29 feb 20247347,007484,007288,007484,007402,912.385.400
28 feb 20247390,007457,007344,007375,007295,091.100.300
27 feb 20247302,007406,007300,007358,007278,28973.100
26 feb 20247190,007363,007170,007354,007274,321.891.200
22 feb 20247056,007157,007056,007147,007069,561.573.700
21 feb 20247065,007142,007043,007058,006981,531.020.100
20 feb 20247146,007193,007129,007144,007066,60774.800
19 feb 20247103,007140,007064,007135,007057,69795.600
16 feb 20247057,007205,007057,007152,007074,511.301.900
15 feb 20247114,007133,006941,006995,006919,211.030.900
14 feb 20247236,007265,007086,007097,007020,101.136.700
13 feb 20247273,007273,007174,007226,007147,711.278.900
09 feb 20247152,007255,007090,007252,007173,431.359.400
08 feb 20247100,007215,007084,007180,007102,211.431.500
07 feb 20247038,007094,006998,007049,006972,621.200.100
06 feb 20247028,007066,006949,007013,006937,01958.900
05 feb 20246971,007063,006937,007033,006956,80883.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...