Mercados españoles abiertos en 8 hrs 22 min

Trend Micro Incorporated (4704.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
6.955,00-59,00 (-0,84%)
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 20247029,007083,006935,006955,006955,00524.700
03 jul 20246882,007092,006857,007014,007014,001.189.900
02 jul 20246807,006885,006732,006835,006835,00860.800
01 jul 20246630,006830,006606,006785,006785,001.184.800
28 jun 20246470,006560,006465,006531,006531,00877.800
27 jun 20246342,006457,006337,006457,006457,00706.400
26 jun 20246400,006471,006361,006409,006409,00969.300
25 jun 20246429,006539,006421,006440,006440,00817.900
24 jun 20246252,006466,006228,006431,006431,00924.200
21 jun 20246280,006375,006239,006344,006344,002.767.900
20 jun 20246259,006286,006170,006275,006275,00933.700
19 jun 20246563,006567,006340,006359,006359,001.004.600
18 jun 20246574,006685,006492,006663,006663,001.022.000
17 jun 20246768,006816,006553,006567,006567,001.551.600
14 jun 20246982,007082,006973,006992,006992,001.503.100
13 jun 20247350,007360,007127,007132,007132,00820.100
12 jun 20247176,007276,007144,007227,007227,00748.200
11 jun 20247130,007229,007094,007188,007188,00651.000
10 jun 20247098,007150,007071,007118,007118,00849.600
07 jun 20247046,007106,006995,007098,007098,00674.100
06 jun 20247063,007137,006992,007062,007062,00692.400
05 jun 20246995,007059,006952,007007,007007,00729.200
04 jun 20247120,007197,007012,007075,007075,00756.900
03 jun 20247078,007215,007052,007184,007184,00522.100
31 may 20247113,007164,007033,007078,007078,001.091.000
30 may 20247031,007153,007025,007133,007133,00576.200
29 may 20247124,007178,007116,007133,007133,00466.700
28 may 20247191,007207,007073,007139,007139,00634.800
27 may 20247246,007246,007080,007191,007191,00592.400
24 may 20247161,007316,007158,007314,007314,00475.300
23 may 20247294,007348,007216,007291,007291,00542.100
22 may 20247417,007429,007304,007321,007321,00450.500
21 may 20247500,007549,007417,007417,007417,00505.900
20 may 20247461,007530,007410,007413,007413,00566.900
17 may 20247550,007621,007405,007451,007451,00561.100
16 may 20247435,007683,007427,007661,007661,00578.900
15 may 20247485,007487,007306,007417,007417,00490.700
14 may 20247473,007523,007387,007472,007472,00590.900
13 may 20247403,007482,007382,007473,007473,00704.900
10 may 20247638,007710,007401,007468,007468,00992.900
09 may 20248085,008087,007568,007643,007643,001.266.400
08 may 20248046,008087,007925,007967,007967,00602.900
07 may 20247970,008046,007942,008046,008046,00539.200
02 may 20247757,007884,007757,007855,007855,00381.600
01 may 20247730,007833,007655,007833,007833,00512.100
30 abr 20247861,007960,007760,007810,007810,00594.900
26 abr 20247680,007834,007666,007778,007778,00548.400
25 abr 20247887,007921,007755,007769,007769,00665.400
24 abr 20247908,008030,007889,008000,008000,00516.700
23 abr 20247921,007966,007858,007887,007887,00390.800
22 abr 20247864,007923,007768,007867,007867,00493.200
19 abr 20247716,007836,007651,007714,007714,00737.200
18 abr 20247715,007857,007695,007827,007827,00379.600
17 abr 20247962,007962,007695,007715,007715,00657.500
16 abr 20247900,007999,007792,007962,007962,00532.400
15 abr 20248019,008117,007973,008042,008042,00439.500
12 abr 20248020,008142,007969,008111,008111,00638.900
11 abr 20247821,007940,007819,007909,007909,00442.700
10 abr 20247829,007936,007823,007878,007878,00394.200
09 abr 20247874,007946,007844,007899,007899,00344.600
08 abr 20247803,007901,007776,007873,007873,00364.300
05 abr 20247816,007845,007723,007748,007748,00419.600
04 abr 20247829,007962,007789,007855,007855,00592.900
03 abr 20247795,007855,007685,007688,007688,00800.100
02 abr 20247714,007981,007671,007943,007943,00887.100
01 abr 20247880,007906,007676,007676,007676,00442.000
29 mar 20247720,007796,007690,007789,007789,00154.800
28 mar 20247688,007724,007596,007665,007665,00598.300
27 mar 20247656,007824,007613,007746,007746,00648.600
26 mar 20247615,007682,007585,007614,007614,00512.700
25 mar 20247741,007757,007600,007612,007612,00558.000
22 mar 20247718,007855,007677,007799,007799,00660.300
21 mar 20247728,007761,007643,007696,007696,00590.900
19 mar 20247733,007760,007582,007698,007698,00556.100
18 mar 20247576,007744,007528,007709,007709,00716.200
15 mar 20247373,007567,007373,007524,007524,001.890.200
14 mar 20247496,007520,007362,007464,007464,00712.200
13 mar 20247638,007638,007464,007506,007506,00711.100
12 mar 20247600,007620,007410,007588,007588,00673.100
11 mar 20247460,007627,007405,007555,007555,00947.000
08 mar 20247533,007653,007402,007518,007518,001.373.900
07 mar 20247505,007533,007363,007383,007383,00721.800
06 mar 20247473,007534,007415,007425,007425,00716.400
05 mar 20247545,007612,007517,007552,007552,00748.800
04 mar 20247709,007736,007462,007505,007505,00951.800
01 mar 20247560,007739,007501,007714,007714,001.088.700
29 feb 20247401,007480,007349,007426,007426,00947.200
28 feb 20247352,007466,007335,007440,007440,00780.300
27 feb 20247399,007430,007265,007335,007335,00962.100
26 feb 20247242,007443,007227,007350,007350,001.268.200
22 feb 20247112,007166,007010,007163,007163,001.181.200
21 feb 20247268,007328,007081,007090,007090,001.297.700
20 feb 20247238,007430,007210,007269,007269,001.270.900
19 feb 20247221,007240,007019,007183,007183,001.919.500
16 feb 20247849,007946,007221,007221,007221,003.584.800
15 feb 20248927,008994,008639,008721,008721,00959.800
14 feb 20248548,008841,008487,008777,008777,00611.800
13 feb 20248450,008728,008425,008660,008660,00672.000
09 feb 20248498,008660,008422,008422,008422,00802.600
08 feb 20248245,008434,008173,008375,008375,00527.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...