Mercados españoles cerrados

SB Technology Corp. (4726.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.943,00+3,00 (+0,10%)
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 20242941,002943,002940,002943,002943,00153.700
27 jun 20242943,002947,002940,002940,002940,00230.900
26 jun 20242944,002946,002943,002946,002946,0017.300
25 jun 20242944,002946,002942,002946,002946,0022.000
24 jun 20242942,002945,002942,002942,002942,0017.200
21 jun 20242943,002948,002942,002942,002942,0023.500
20 jun 20242949,002955,002942,002942,002942,0042.200
19 jun 20242943,003445,002943,002950,002950,00358.700
18 jun 20242941,002950,002941,002941,002941,0029.500
17 jun 20242940,002943,002940,002943,002943,0054.500
14 jun 20242940,002942,002940,002940,002940,00475.200
13 jun 20242941,002942,002940,002940,002940,0035.100
12 jun 20242942,002948,002940,002940,002940,0020.000
11 jun 20242940,002948,002938,002939,002939,0040.300
10 jun 20242940,002944,002934,002938,002938,0072.300
07 jun 20242947,002950,002947,002948,002948,0088.400
06 jun 20242947,002948,002947,002947,002947,0065.700
05 jun 20242948,002949,002947,002947,002947,0047.700
04 jun 20242946,002948,002946,002947,002947,0065.400
03 jun 20242946,002947,002946,002946,002946,00115.100
31 may 20242947,002948,002946,002946,002946,00359.400
30 may 20242946,002948,002946,002946,002946,00403.400
29 may 20242946,002946,002945,002945,002945,00181.700
28 may 20242945,002946,002945,002946,002946,0062.100
27 may 20242945,002946,002945,002945,002945,0099.000
24 may 20242945,002946,002945,002945,002945,00105.800
23 may 20242946,002947,002945,002945,002945,0097.300
22 may 20242947,002947,002945,002945,002945,0044.200
21 may 20242946,002947,002945,002947,002947,0080.000
20 may 20242946,002947,002945,002945,002945,00187.000
17 may 20242946,002947,002945,002945,002945,00359.400
16 may 20242946,002947,002946,002946,002946,00113.900
15 may 20242946,002947,002946,002946,002946,00119.600
14 may 20242947,002947,002946,002946,002946,0096.600
13 may 20242947,002947,002946,002946,002946,00163.700
10 may 20242946,002947,002946,002946,002946,00263.800
09 may 20242946,002947,002945,002945,002945,00305.300
08 may 20242946,002946,002945,002945,002945,00230.100
07 may 20242944,002946,002944,002945,002945,00466.300
02 may 20242944,002945,002944,002944,002944,00284.200
01 may 20242943,002945,002943,002944,002944,00785.100
30 abr 20242944,002945,002942,002943,002943,001.819.300
26 abr 20242546,002546,002546,002546,002546,0062.700
25 abr 20242049,002071,002040,002046,002046,0083.100
24 abr 20242037,002071,002037,002048,002048,0052.500
23 abr 20242048,002058,002025,002032,002032,0056.700
22 abr 20241995,002036,001974,002030,002030,0062.800
19 abr 20241995,001995,001941,001973,001973,00134.400
18 abr 20242007,002017,001990,002000,002000,0059.300
17 abr 20242060,002060,002004,002007,002007,0057.900
16 abr 20242050,002080,002047,002047,002047,0057.200
15 abr 20242082,002095,002069,002084,002084,0050.900
12 abr 20242117,002127,002089,002097,002097,0049.000
11 abr 20242074,002115,002074,002090,002090,0082.000
10 abr 20242060,002105,002060,002093,002093,0077.400
09 abr 20242042,002044,002030,002043,002043,0026.700
08 abr 20242038,002045,002024,002041,002041,0047.900
05 abr 20241994,002041,001989,002029,002029,0071.300
04 abr 20242020,002029,002009,002015,002015,0036.700
03 abr 20242017,002028,001991,002012,002012,00122.100
02 abr 20242100,002100,002031,002033,002033,0098.900
01 abr 20242123,002123,002091,002100,002100,0066.800
29 mar 20242085,002110,002083,002110,002110,0030.200
28 mar 20242084,002089,002070,002083,002083,0051.900
28 mar 202440 Dividendo
27 mar 20242133,002133,002112,002115,002075,0071.500
26 mar 20242098,002120,002089,002106,002066,1756.700
25 mar 20242120,002126,002098,002098,002058,3277.100
22 mar 20242118,002126,002100,002119,002078,9257.900
21 mar 20242132,002136,002108,002110,002070,0980.500
19 mar 20242104,002114,002079,002114,002074,0287.400
18 mar 20242085,002113,002084,002104,002064,2168.300
15 mar 20242053,002079,002052,002069,002029,8755.500
14 mar 20242071,002078,002047,002070,002030,8573.000
13 mar 20242112,002135,002050,002072,002032,81110.600
12 mar 20242074,002102,002048,002102,002062,2574.300
11 mar 20242080,002098,002070,002082,002042,6289.700
08 mar 20242065,002124,002061,002104,002064,21126.600
07 mar 20242137,002137,002094,002100,002060,2884.700
06 mar 20242070,002128,002065,002119,002078,9281.200
05 mar 20242090,002113,002062,002109,002069,1180.600
04 mar 20242122,002122,002087,002091,002051,45158.100
01 mar 20242150,002150,002115,002122,002081,8782.200
29 feb 20242147,002147,002123,002135,002094,62109.300
28 feb 20242199,002202,002152,002152,002111,3082.400
27 feb 20242229,002229,002177,002193,002151,5277.400
26 feb 20242154,002222,002148,002216,002174,0997.200
22 feb 20242141,002143,002112,002130,002089,7274.100
21 feb 20242152,002152,002116,002131,002090,7075.700
20 feb 20242142,002147,002125,002130,002089,7264.600
19 feb 20242113,002140,002110,002128,002087,7561.600
16 feb 20242085,002120,002075,002110,002070,0956.800
15 feb 20242122,002122,002085,002085,002045,5764.800
14 feb 20242160,002160,002112,002117,002076,9666.900
13 feb 20242173,002184,002146,002171,002129,94144.100
09 feb 20242178,002184,002158,002161,002120,1347.300
08 feb 20242181,002189,002149,002183,002141,7191.700
07 feb 20242217,002228,002184,002196,002154,4797.500
06 feb 20242250,002256,002210,002226,002183,90111.500
05 feb 20242325,002325,002256,002265,002222,16141.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...