Mercados españoles cerrados

OBIC Co.,Ltd. (4684.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
21.030,00-100,00 (-0,47%)
Al cierre: 03:15PM JST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202421.090,0021.140,0020.990,0021.030,0021.030,00211.900
16 may 202421.015,0021.180,0020.850,0021.130,0021.130,00178.500
15 may 202421.275,0021.340,0020.845,0020.845,0020.845,00262.200
14 may 202421.270,0021.450,0021.210,0021.315,0021.315,00194.200
13 may 202421.015,0021.250,0021.005,0021.200,0021.200,00137.000
10 may 202421.295,0021.385,0021.085,0021.115,0021.115,00227.400
09 may 202421.295,0021.295,0021.085,0021.130,0021.130,00189.700
08 may 202421.290,0021.330,0021.020,0021.085,0021.085,00245.200
07 may 202420.950,0021.290,0020.705,0021.290,0021.290,00386.200
02 may 202420.530,0020.810,0020.380,0020.650,0020.650,00250.800
01 may 202420.670,0020.670,0020.285,0020.380,0020.380,00236.900
30 abr 202420.300,0020.440,0020.165,0020.360,0020.360,00337.200
26 abr 202420.160,0020.305,0019.785,0020.155,0020.155,00539.500
25 abr 202420.120,0020.695,0020.070,0020.375,0020.375,00672.400
24 abr 202420.155,0020.675,0019.935,0020.035,0020.035,00939.600
23 abr 202421.360,0021.980,0021.320,0021.670,0021.670,00437.100
22 abr 202421.355,0021.500,0021.210,0021.355,0021.355,00209.800
19 abr 202421.330,0021.330,0020.985,0020.995,0020.995,00226.900
18 abr 202421.315,0021.315,0021.125,0021.200,0021.200,00157.600
17 abr 202421.490,0021.505,0021.110,0021.245,0021.245,00237.300
16 abr 202420.900,0021.590,0020.705,0021.555,0021.555,00288.900
15 abr 202421.220,0021.425,0021.080,0021.120,0021.120,00158.200
12 abr 202421.430,0021.600,0021.360,0021.520,0021.520,00263.100
11 abr 202421.305,0021.455,0021.040,0021.335,0021.335,00298.800
10 abr 202421.765,0021.820,0021.450,0021.550,0021.550,00145.600
09 abr 202421.455,0021.840,0021.415,0021.775,0021.775,00192.500
08 abr 202421.705,0021.815,0021.360,0021.485,0021.485,00262.200
05 abr 202421.800,0021.890,0021.555,0021.820,0021.820,00282.800
04 abr 202422.280,0022.545,0022.105,0022.230,0022.230,00218.200
03 abr 202422.480,0022.480,0021.700,0022.025,0022.025,00320.300
02 abr 202422.900,0022.920,0022.220,0022.520,0022.520,00245.000
01 abr 202422.920,0023.270,0022.845,0023.125,0023.125,00216.600
29 mar 202422.970,0022.990,0022.515,0022.565,0022.565,0072.300
28 mar 202422.670,0022.845,0022.570,0022.815,0022.815,00218.300
28 mar 2024170 Dividendo
27 mar 202422.770,0022.975,0022.660,0022.925,0022.755,00248.900
26 mar 202422.850,0022.870,0022.620,0022.710,0022.541,59169.300
25 mar 202423.450,0023.450,0022.745,0022.790,0022.621,00152.500
22 mar 202423.235,0023.585,0023.180,0023.490,0023.315,81249.000
21 mar 202423.200,0023.240,0023.010,0023.175,0023.003,15221.700
19 mar 202423.060,0023.105,0022.755,0023.105,0022.933,67162.100
18 mar 202422.650,0023.060,0022.525,0023.010,0022.839,37133.700
15 mar 202422.770,0022.875,0022.345,0022.470,0022.303,38313.700
14 mar 202422.650,0022.670,0022.275,0022.665,0022.496,93196.600
13 mar 202422.880,0022.935,0022.435,0022.650,0022.482,04201.400
12 mar 202422.580,0022.880,0022.390,0022.880,0022.710,33152.300
11 mar 202422.780,0022.880,0022.520,0022.815,0022.645,82146.800
08 mar 202422.860,0023.180,0022.785,0023.030,0022.859,22192.800
07 mar 202423.250,0023.330,0023.035,0023.100,0022.928,70178.300
06 mar 202422.955,0023.305,0022.830,0022.995,0022.824,48220.200
05 mar 202423.300,0023.300,0023.010,0023.110,0022.938,63148.600
04 mar 202423.500,0023.745,0023.385,0023.385,0023.211,59228.400
01 mar 202423.495,0023.580,0023.180,0023.380,0023.206,63228.700
29 feb 202423.120,0023.470,0022.965,0023.425,0023.251,29410.300
28 feb 202423.060,0023.215,0022.850,0023.125,0022.953,52242.800
27 feb 202422.850,0023.330,0022.800,0023.330,0023.157,00318.800
26 feb 202422.495,0023.045,0022.385,0022.815,0022.645,82306.300
22 feb 202422.475,0022.495,0022.240,0022.355,0022.189,23215.700
21 feb 202422.425,0022.585,0022.270,0022.515,0022.348,04295.400
20 feb 202422.205,0022.205,0021.965,0022.200,0022.035,38177.100
19 feb 202422.065,0022.260,0022.000,0022.185,0022.020,49127.000
16 feb 202422.220,0022.325,0022.035,0022.265,0022.099,89258.300
15 feb 202422.410,0022.415,0021.930,0022.060,0021.896,41283.500
14 feb 202422.500,0022.530,0022.305,0022.405,0022.238,86289.900
13 feb 202422.400,0022.590,0022.305,0022.460,0022.293,45328.100
09 feb 202422.290,0022.390,0022.080,0022.150,0021.985,75282.400
08 feb 202422.510,0022.545,0022.225,0022.370,0022.204,12303.900
07 feb 202422.285,0022.495,0022.075,0022.435,0022.268,63243.200
06 feb 202422.475,0022.485,0022.105,0022.165,0022.000,64336.300
05 feb 202422.610,0022.680,0022.435,0022.485,0022.318,26223.100
02 feb 202422.835,0023.030,0022.580,0022.580,0022.412,56315.400
01 feb 202422.730,0023.150,0022.705,0022.795,0022.625,96317.500
31 ene 202422.655,0022.795,0022.400,0022.735,0022.566,41406.100
30 ene 202422.895,0022.915,0022.660,0022.840,0022.670,63261.200
29 ene 202422.600,0022.830,0022.485,0022.645,0022.477,08345.700
26 ene 202423.095,0023.260,0022.685,0022.765,0022.596,19457.300
25 ene 202422.960,0023.840,0022.960,0023.180,0023.008,11938.500
24 ene 202424.390,0024.750,0024.345,0024.720,0024.536,69285.700
23 ene 202424.730,0025.005,0024.705,0024.750,0024.566,47229.000
22 ene 202424.225,0024.685,0024.225,0024.550,0024.367,95363.500
19 ene 202424.550,0024.680,0024.245,0024.315,0024.134,69341.800
18 ene 202424.620,0024.745,0024.505,0024.610,0024.427,51202.900
17 ene 202424.705,0025.070,0024.525,0024.850,0024.665,72210.700
16 ene 202425.195,0025.195,0024.775,0024.900,0024.715,36175.400
15 ene 202425.000,0025.085,0024.900,0024.955,0024.769,9529.500
12 ene 202425.050,0025.225,0024.805,0024.920,0024.735,21337.900
11 ene 202425.000,0025.120,0024.600,0024.945,0024.760,02241.400
10 ene 202424.280,0024.995,0024.200,0024.890,0024.705,43173.700
09 ene 202423.965,0024.490,0023.955,0024.280,0024.099,95268.400
05 ene 202424.060,0024.060,0023.660,0023.815,0023.638,40275.000
04 ene 202423.980,0024.250,0023.590,0024.220,0024.040,40197.900
29 dic 202324.280,0024.320,0024.070,0024.295,0024.114,84117.900
28 dic 202324.045,0024.260,0023.975,0024.240,0024.060,2564.400
27 dic 202323.935,0024.180,0023.865,0024.110,0023.931,21114.000
26 dic 202323.935,0023.980,0023.720,0023.850,0023.673,1483.200
25 dic 202323.920,0023.950,0023.750,0023.920,0023.742,6255.000
22 dic 202323.905,0023.925,0023.670,0023.705,0023.529,22119.300
21 dic 202323.500,0023.885,0023.500,0023.780,0023.603,66214.000
20 dic 202323.400,0023.800,0023.360,0023.470,0023.295,96198.100
19 dic 202323.210,0023.375,0022.960,0023.350,0023.176,85164.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...