Mercados españoles cerrados en 42 mins

Aisan Technology Co.,Ltd. (4667.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.616,00-7,00 (-0,43%)
Al cierre: 03:15PM JST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20241623,001623,001580,001616,001616,0020.400
18 abr 20241595,001630,001595,001623,001623,005500
17 abr 20241636,001636,001587,001608,001608,0031.100
16 abr 20241676,001678,001620,001635,001635,0023.600
15 abr 20241689,001694,001677,001690,001690,004300
12 abr 20241701,001710,001690,001693,001693,006100
11 abr 20241700,001701,001682,001700,001700,0014.800
10 abr 20241681,001722,001681,001710,001710,0013.100
09 abr 20241668,001692,001655,001688,001688,0013.400
08 abr 20241668,001676,001665,001671,001671,008400
05 abr 20241654,001668,001643,001668,001668,009900
04 abr 20241673,001675,001652,001669,001669,0013.000
03 abr 20241680,001693,001660,001669,001669,0013.500
02 abr 20241725,001725,001677,001682,001682,0015.900
01 abr 20241710,001759,001710,001714,001714,0036.100
29 mar 20241661,001680,001652,001680,001680,005800
28 mar 20241683,001698,001656,001656,001656,0013.900
28 mar 202420 Dividendo
27 mar 20241654,001710,001654,001692,001672,0034.100
26 mar 20241655,001673,001643,001655,001635,4421.100
25 mar 20241660,001685,001660,001662,001642,3529.800
22 mar 20241705,001705,001656,001682,001662,1230.300
21 mar 20241731,001740,001668,001686,001666,0739.500
19 mar 20241714,001735,001683,001721,001700,6620.100
18 mar 20241740,001745,001715,001718,001697,6912.700
15 mar 20241729,001758,001691,001723,001702,6340.400
14 mar 20241701,001786,001673,001740,001719,4354.000
13 mar 20241714,001740,001697,001704,001683,8611.400
12 mar 20241686,001719,001676,001712,001691,7623.000
11 mar 20241700,001740,001669,001709,001688,8027.600
08 mar 20241720,001746,001709,001740,001719,439800
07 mar 20241799,001800,001726,001740,001719,4329.400
06 mar 20241690,001785,001690,001785,001763,9026.900
05 mar 20241680,001721,001668,001707,001686,8217.900
04 mar 20241713,001713,001675,001689,001669,0421.900
01 mar 20241718,001718,001678,001694,001673,9814.600
29 feb 20241716,001719,001675,001718,001697,6911.800
28 feb 20241767,001767,001718,001719,001698,6817.700
27 feb 20241709,001764,001695,001755,001734,2648.300
26 feb 20241688,001713,001668,001710,001689,7925.800
22 feb 20241650,001661,001641,001652,001632,4717.400
21 feb 20241661,001661,001634,001650,001630,5012.200
20 feb 20241688,001701,001657,001662,001642,3525.800
19 feb 20241631,001677,001630,001668,001648,2834.400
16 feb 20241605,001640,001605,001631,001611,7213.600
15 feb 20241629,001629,001599,001602,001583,0611.000
14 feb 20241630,001630,001602,001609,001589,989500
13 feb 20241603,001646,001603,001630,001610,7325.300
09 feb 20241603,001608,001586,001605,001586,0317.800
08 feb 20241607,001643,001566,001607,001588,0035.800
07 feb 20241626,001637,001579,001614,001594,9250.600
06 feb 20241652,001652,001613,001615,001595,9114.500
05 feb 20241623,001643,001620,001638,001618,6413.300
02 feb 20241616,001636,001615,001623,001603,828200
01 feb 20241631,001638,001614,001620,001600,8514.700
31 ene 20241660,001660,001630,001649,001629,5117.400
30 ene 20241677,001680,001658,001659,001639,3910.700
29 ene 20241690,001690,001658,001663,001643,3421.100
26 ene 20241716,001716,001682,001690,001670,0211.900
25 ene 20241711,001714,001689,001698,001677,9316.400
24 ene 20241716,001727,001694,001702,001681,8817.500
23 ene 20241700,001714,001682,001704,001683,8634.500
22 ene 20241636,001673,001635,001673,001653,2227.300
19 ene 20241622,001647,001615,001642,001622,5913.000
18 ene 20241610,001628,001607,001621,001601,8414.900
17 ene 20241650,001653,001608,001614,001594,9244.600
16 ene 20241638,001672,001638,001657,001637,4119.200
15 ene 20241626,001632,001624,001632,001612,713500
12 ene 20241630,001634,001614,001625,001605,7928.000
11 ene 20241631,001631,001631,001631,001611,72800
10 ene 20241628,001650,001616,001638,001618,6427.400
09 ene 20241641,001668,001640,001644,001624,5717.900
05 ene 20241646,001647,001622,001624,001604,8028.800
04 ene 20241635,001681,001623,001661,001641,3719.300
29 dic 20231670,001681,001649,001652,001632,4719.500
28 dic 20231628,001680,001610,001661,001641,3739.800
27 dic 20231573,001648,001564,001645,001625,5666.400
26 dic 20231526,001614,001521,001589,001570,2274.800
25 dic 20231533,001543,001515,001526,001507,9630.800
22 dic 20231559,001565,001538,001544,001525,7526.900
21 dic 20231550,001564,001541,001544,001525,7519.900
20 dic 20231573,001604,001569,001578,001559,3530.000
19 dic 20231539,001556,001539,001553,001534,649800
18 dic 20231531,001544,001531,001542,001523,7715.400
15 dic 20231575,001575,001550,001550,001531,6812.400
14 dic 20231569,001589,001545,001559,001540,5720.000
13 dic 20231542,001559,001533,001559,001540,5714.800
12 dic 20231575,001581,001542,001542,001523,7738.300
11 dic 20231596,001602,001584,001592,001573,1811.800
08 dic 20231610,001617,001562,001580,001561,3240.600
07 dic 20231621,001630,001614,001616,001596,9014.300
06 dic 20231618,001641,001616,001630,001610,7324.800
05 dic 20231644,001660,001630,001631,001611,7224.800
04 dic 20231660,001675,001643,001661,001641,3719.800
01 dic 20231642,001642,001611,001628,001608,7617.400
30 nov 20231656,001660,001629,001643,001623,588000
29 nov 20231622,001658,001622,001654,001634,4511.100
28 nov 20231651,001660,001612,001634,001614,6919.300
27 nov 20231645,001667,001641,001648,001628,5214.200
24 nov 20231675,001690,001625,001629,001609,7438.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...