Mercados españoles cerrados

Nihon Housing Co.,Ltd. (4781.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.544,000,00 (0,00%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241544,001545,001544,001544,001544,009400
13 jun 20241545,001545,001544,001544,001544,0027.100
12 jun 20241544,001544,001544,001544,001544,0056.100
11 jun 20241545,001546,001544,001544,001544,0080.600
10 jun 20241544,001545,001544,001544,001544,0010.300
07 jun 20241545,001546,001544,001544,001544,0039.200
06 jun 20241545,001546,001544,001544,001544,0029.800
05 jun 20241545,001546,001545,001545,001545,0017.100
04 jun 20241545,001552,001545,001546,001546,00167.100
03 jun 20241553,001554,001547,001547,001547,0020.900
31 may 20241560,001576,001560,001567,001567,0021.700
30 may 20241575,001575,001552,001565,001565,0030.400
29 may 20241571,001575,001565,001575,001575,0013.000
28 may 20241595,001595,001575,001583,001583,0019.300
27 may 20241600,001605,001560,001595,001595,0093.400
24 may 20241580,001610,001580,001605,001605,0075.000
23 may 20241563,001584,001563,001564,001564,0028.900
22 may 20241585,001590,001576,001580,001580,0011.900
21 may 20241564,001588,001561,001580,001580,0021.700
20 may 20241555,001583,001555,001580,001580,0073.200
17 may 20241556,001565,001553,001565,001565,00113.000
16 may 20241560,001561,001556,001560,001560,0016.600
15 may 20241554,001570,001554,001563,001563,0053.800
14 may 20241560,001565,001556,001560,001560,0049.900
13 may 20241543,001685,001541,001570,001570,00165.600
10 may 20241438,001438,001438,001438,001438,001500
09 may 20241095,001138,001078,001138,001138,005100
08 may 20241085,001095,001084,001084,001084,00900
07 may 20241100,001120,001085,001085,001085,002800
02 may 20241095,001095,001092,001095,001095,001100
01 may 20241095,001100,001088,001095,001095,004000
30 abr 20241110,001110,001090,001091,001091,005100
26 abr 20241100,001100,001090,001090,001090,005100
25 abr 20241100,001100,001082,001100,001100,004900
24 abr 20241094,001110,001094,001106,001106,0019.800
23 abr 20241083,001100,001079,001100,001100,003900
22 abr 20241081,001081,001070,001075,001075,00900
19 abr 20241065,001070,001065,001070,001070,001000
18 abr 20241059,001070,001059,001060,001060,001200
17 abr 20241052,001065,001051,001065,001065,00700
16 abr 20241051,001051,001050,001050,001050,00900
15 abr 20241050,001050,001050,001050,001050,00800
12 abr 20241050,001050,001050,001050,001050,00300
11 abr 20241059,001059,001049,001049,001049,00600
10 abr 20241075,001075,001060,001060,001060,00800
09 abr 20241050,001050,001046,001046,001046,00700
08 abr 20241050,001059,001045,001046,001046,006800
05 abr 20241034,001039,001025,001039,001039,00500
04 abr 20241037,001050,001028,001050,001050,001900
03 abr 20241041,001045,001041,001042,001042,001200
02 abr 20241075,001075,001040,001040,001040,002600
01 abr 20241080,001080,001041,001065,001065,001500
29 mar 20241090,001090,001054,001054,001054,005500
28 mar 20241054,001079,001054,001070,001070,00900
28 mar 202412 Dividendo
27 mar 20241060,001079,001043,001078,001066,005700
26 mar 20241038,001060,001038,001060,001048,204100
25 mar 20241038,001038,001028,001038,001026,453700
22 mar 20241031,001033,001030,001030,001018,531000
21 mar 20241044,001047,001026,001028,001016,561600
19 mar 20241055,001055,001044,001044,001032,381000
18 mar 20241040,001058,001036,001037,001025,461600
15 mar 20241022,001030,001021,001030,001018,53800
14 mar 20241020,001025,001010,001025,001013,59500
13 mar 20241030,001030,001001,001004,00992,82600
12 mar 20241020,001020,001020,001020,001008,65100
11 mar 20241030,001030,001030,001030,001018,53-
08 mar 20241030,001030,001030,001030,001018,53100
07 mar 20241055,001055,001032,001032,001020,512100
06 mar 20241061,001061,001048,001055,001043,262300
05 mar 20241088,001088,001062,001086,001073,911100
04 mar 20241083,001083,001048,001060,001048,203800
01 mar 20241073,001075,001066,001070,001058,095600
29 feb 20241063,001070,001055,001063,001051,171100
28 feb 20241094,001094,001062,001062,001050,181900
27 feb 20241100,001110,001062,001095,001082,8110.300
26 feb 20241084,001099,001075,001096,001083,805700
22 feb 20241060,001070,001060,001069,001057,105900
21 feb 20241050,001059,001050,001054,001042,27700
20 feb 20241050,001060,001050,001060,001048,202000
19 feb 20241045,001045,001045,001045,001033,37100
16 feb 20241052,001055,001046,001054,001042,272200
15 feb 20241050,001055,001040,001050,001038,312200
14 feb 20241040,001043,001040,001043,001031,391200
13 feb 20241050,001050,001030,001040,001028,421300
09 feb 20241047,001057,001040,001054,001042,271700
08 feb 20241040,001077,001040,001074,001062,044300
07 feb 20241041,001070,001041,001070,001058,091500
06 feb 20241049,001050,001043,001050,001038,31400
05 feb 20241030,001056,001030,001040,001028,423500
02 feb 20241065,001066,001060,001060,001048,201400
01 feb 20241068,001070,001060,001065,001053,141300
31 ene 20241056,001074,001056,001060,001048,20700
30 ene 20241070,001070,001067,001067,001055,12300
29 ene 20241094,001094,001065,001065,001053,143300
26 ene 20241056,001077,001056,001074,001062,044000
25 ene 20241095,001099,001018,001060,001048,2021.900
24 ene 20241071,001098,001071,001098,001085,782500
23 ene 20241080,001080,001071,001075,001063,031100
22 ene 20241080,001080,001074,001074,001062,04600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...