Mercados españoles cerrados en 6 hrs 47 min

OBIC Business Consultants Co., Ltd. (4733.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
6.948,00+198,00 (+2,93%)
Al cierre: 03:15PM JST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20246755,006980,006751,006948,006948,00229.700
01 jul 20246807,006872,006734,006750,006750,00171.800
28 jun 20246739,006771,006675,006727,006727,00114.400
27 jun 20246609,006676,006536,006652,006652,00161.700
26 jun 20246649,006709,006641,006688,006688,00133.000
25 jun 20246530,006616,006515,006590,006590,00136.900
24 jun 20246514,006577,006473,006530,006530,00135.400
21 jun 20246529,006620,006510,006541,006541,00279.500
20 jun 20246400,006551,006400,006517,006517,00290.300
19 jun 20246325,006390,006298,006349,006349,00154.300
18 jun 20246272,006350,006226,006287,006287,00190.400
17 jun 20246066,006243,006040,006221,006221,00155.600
14 jun 20246065,006184,006060,006135,006135,00263.400
13 jun 20246147,006169,006080,006165,006165,00146.800
12 jun 20246296,006332,006103,006108,006108,00188.000
11 jun 20246264,006325,006171,006290,006290,00144.600
10 jun 20246255,006302,006251,006292,006292,0087.300
07 jun 20246380,006482,006281,006317,006317,00105.700
06 jun 20246380,006497,006375,006422,006422,00161.500
05 jun 20246354,006419,006320,006344,006344,00131.400
04 jun 20246423,006474,006345,006419,006419,00111.900
03 jun 20246398,006510,006323,006478,006478,00177.400
31 may 20246360,006360,006234,006299,006299,00138.600
30 may 20246275,006370,006253,006315,006315,00127.000
29 may 20246449,006488,006335,006358,006358,00173.800
28 may 20246536,006567,006352,006382,006382,00214.000
27 may 20246700,006712,006632,006659,006659,0078.300
24 may 20246700,006765,006675,006719,006719,0087.000
23 may 20246819,006869,006758,006840,006840,0093.300
22 may 20246813,006890,006779,006821,006821,0088.500
21 may 20246841,006944,006822,006822,006822,0091.300
20 may 20246661,006860,006661,006810,006810,0098.300
17 may 20246770,006829,006708,006740,006740,0087.400
16 may 20246773,006939,006750,006858,006858,00135.800
15 may 20246846,006850,006700,006742,006742,0088.500
14 may 20246676,006795,006613,006767,006767,00142.100
13 may 20246710,006739,006615,006682,006682,00129.000
10 may 20246657,006707,006605,006654,006654,00113.500
09 may 20246705,006830,006658,006700,006700,00129.300
08 may 20246670,006779,006657,006695,006695,00167.000
07 may 20246600,006760,006600,006700,006700,00326.100
02 may 20246383,006607,006355,006564,006564,00282.500
01 may 20246453,006478,006309,006320,006320,00155.100
30 abr 20246629,006635,006419,006486,006486,00257.200
26 abr 20246346,006479,006230,006449,006449,00384.200
25 abr 20246466,006466,006225,006258,006258,00590.900
24 abr 20247100,007100,006661,006666,006666,00745.500
23 abr 20246676,006841,006465,006550,006550,00843.400
22 abr 20246540,006728,006529,006728,006728,00222.400
19 abr 20246616,006671,006488,006559,006559,00110.300
18 abr 20246738,006756,006634,006670,006670,00155.100
17 abr 20246691,006721,006481,006638,006638,00318.500
16 abr 20246786,006837,006650,006767,006767,00255.100
15 abr 20247062,007217,007027,007038,007038,00104.100
12 abr 20247364,007452,007184,007212,007212,00109.700
11 abr 20247275,007342,007231,007301,007301,00162.100
10 abr 20247263,007387,007252,007284,007284,00104.000
09 abr 20247223,007299,007220,007298,007298,0084.100
08 abr 20247161,007250,007149,007224,007224,00131.600
05 abr 20247050,007154,007033,007099,007099,00107.400
04 abr 20247059,007112,006977,007079,007079,00148.100
03 abr 20247170,007170,006918,006984,006984,00221.600
02 abr 20247302,007386,007210,007272,007272,00154.300
01 abr 20247371,007470,007304,007396,007396,00184.800
29 mar 20247105,007339,007102,007311,007311,0065.800
28 mar 20247149,007153,007054,007085,007085,00180.300
28 mar 202445 Dividendo
27 mar 20247140,007218,007139,007165,007120,00205.500
26 mar 20247104,007150,007028,007108,007063,36116.400
25 mar 20247200,007220,007066,007099,007054,41192.500
22 mar 20247089,007163,007067,007149,007104,10164.500
21 mar 20247100,007107,006973,007100,007055,41241.300
19 mar 20247002,007010,006889,007009,006964,98132.800
18 mar 20246967,007072,006900,007045,007000,75167.900
15 mar 20246902,007000,006880,006971,006927,22119.200
14 mar 20246893,006985,006838,006970,006926,22197.300
13 mar 20246909,006919,006824,006837,006794,06165.100
12 mar 20246800,006899,006722,006899,006855,67154.900
11 mar 20246940,006976,006871,006942,006898,40138.900
08 mar 20247041,007214,007000,007069,007024,60207.400
07 mar 20247157,007157,007010,007056,007011,68143.600
06 mar 20247120,007218,007052,007102,007057,40132.600
05 mar 20247125,007247,007096,007192,007146,83125.600
04 mar 20247326,007326,007154,007179,007133,91156.600
01 mar 20247266,007379,007184,007321,007275,02172.600
29 feb 20246884,007266,006884,007150,007105,09277.200
28 feb 20246936,006982,006893,006918,006874,55102.600
27 feb 20246986,007057,006962,007027,006982,87129.600
26 feb 20246811,007024,006795,007021,006976,90337.200
22 feb 20246912,006945,006682,006711,006668,85354.600
21 feb 20246952,006961,006837,006940,006896,41156.100
20 feb 20247015,007017,006904,006939,006895,42120.100
19 feb 20247059,007062,006925,007010,006965,97101.500
16 feb 20246966,007118,006941,007051,007006,72162.200
15 feb 20247020,007020,006864,006866,006822,88142.400
14 feb 20246907,006971,006855,006955,006911,32160.000
13 feb 20246890,007105,006869,007043,006998,77170.300
09 feb 20246864,006881,006779,006790,006747,35189.000
08 feb 20246982,006993,006882,006933,006889,46221.800
07 feb 20247090,007105,006952,007062,007017,65171.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...