Mercados españoles cerrados

Computer Institute of Japan, Ltd. (4826.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
455,00+20,00 (+4,60%)
Al cierre: 03:15PM JST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024438,00455,00438,00455,00455,00110.400
30 may 2024435,00439,00428,00435,00435,00123.000
29 may 2024445,00445,00432,00436,00436,00124.500
28 may 2024450,00453,00445,00445,00445,0047.500
27 may 2024444,00450,00444,00450,00450,0044.100
24 may 2024442,00448,00439,00445,00445,0053.400
23 may 2024449,00450,00445,00445,00445,0067.500
22 may 2024453,00457,00450,00450,00450,0074.000
21 may 2024456,00464,00453,00454,00454,0089.300
20 may 2024449,00460,00444,00458,00458,00119.300
17 may 2024443,00451,00441,00446,00446,00111.400
16 may 2024455,00455,00444,00447,00447,00150.200
15 may 2024470,00471,00458,00458,00458,0078.200
14 may 2024465,00477,00463,00467,00467,00102.100
13 may 2024460,00466,00457,00464,00464,0056.900
10 may 2024463,00466,00458,00459,00459,0092.100
09 may 2024462,00466,00460,00460,00460,0094.300
08 may 2024467,00471,00464,00464,00464,0065.200
07 may 2024462,00470,00462,00468,00468,00119.600
02 may 2024462,00468,00460,00461,00461,00105.900
01 may 2024459,00468,00459,00461,00461,00109.800
30 abr 2024467,00467,00454,00461,00461,00225.500
26 abr 2024470,00479,00461,00470,00470,00261.300
25 abr 2024493,00494,00446,00459,00459,00684.600
24 abr 2024501,00508,00492,00502,00502,00258.200
23 abr 2024493,00504,00486,00496,00496,00171.700
22 abr 2024485,00493,00482,00488,00488,00134.300
19 abr 2024482,00485,00466,00473,00473,00189.900
18 abr 2024476,00495,00472,00485,00485,00120.900
17 abr 2024485,00491,00479,00479,00479,00136.900
16 abr 2024493,00493,00482,00486,00486,00231.500
15 abr 2024503,00509,00494,00505,00505,00299.000
12 abr 2024515,00518,00508,00512,00512,00162.800
11 abr 2024504,00513,00504,00507,00507,00124.100
10 abr 2024516,00519,00511,00511,00511,00140.300
09 abr 2024504,00526,00502,00520,00520,00185.500
08 abr 2024515,00521,00502,00509,00509,00275.200
05 abr 2024505,00542,00505,00515,00515,00683.600
04 abr 2024538,00545,00514,00519,00519,00440.000
03 abr 2024536,00547,00530,00538,00538,00345.700
02 abr 2024589,00589,00553,00562,00562,00443.000
01 abr 2024614,00614,00584,00584,00584,00489.000
29 mar 2024586,00604,00571,00595,00595,00453.300
28 mar 2024629,00630,00572,00580,00580,00956.500
28 mar 20241.5:1 Split de acciones
27 mar 2024679,33680,00610,00618,67618,671.643.700
26 mar 20241000,671026,67666,67669,33669,335.245.800
25 mar 2024735,33735,33735,33735,33735,3361.350
22 mar 2024635,33635,33635,33635,33635,33104.250
21 mar 2024532,67538,67530,00535,33535,33104.850
19 mar 2024526,67529,33515,33529,33529,3368.850
18 mar 2024513,33526,67513,33524,67524,67103.950
15 mar 2024506,00519,33504,67513,33513,3391.800
14 mar 2024516,67516,67504,67512,67512,6767.800
13 mar 2024522,00522,00510,00513,33513,3384.150
12 mar 2024516,67522,67509,33522,00522,0070.500
11 mar 2024527,33527,33516,00523,33523,3392.250
08 mar 2024518,67539,33518,67535,33535,33152.850
07 mar 2024544,67549,33525,33526,67526,67200.700
06 mar 2024502,67543,33500,00542,00542,00282.600
05 mar 2024496,67509,33492,00505,33505,33129.150
04 mar 2024493,33499,33486,67496,00496,00213.150
01 mar 2024497,33501,33490,00492,67492,67124.800
29 feb 2024509,33509,33489,33494,67494,67151.800
28 feb 2024514,00514,00514,00514,00514,0012.600
27 feb 2024495,33513,33478,67512,00512,00438.750
26 feb 2024475,33499,33470,00494,00494,00581.850
22 feb 2024465,33474,00464,67474,00474,0095.400
21 feb 2024471,33472,00462,00464,00464,0074.100
20 feb 2024476,00480,00470,67472,00472,0082.650
19 feb 2024458,67475,33457,33474,67474,6785.800
16 feb 2024450,67458,00446,67456,00456,0093.600
15 feb 2024452,67454,00442,67445,33445,3391.200
14 feb 2024454,67454,67444,00447,33447,33102.600
13 feb 2024455,33462,67452,67459,33459,33129.150
09 feb 2024448,00464,00448,00455,33455,33173.850
08 feb 2024456,67461,33446,67452,00452,00222.750
07 feb 2024458,67462,00450,67456,67456,67194.550
06 feb 2024500,67508,67467,33467,33467,33397.650
05 feb 2024514,00517,33493,33498,00498,00358.650
02 feb 2024513,33516,00507,33510,00510,00231.900
01 feb 2024514,67521,33510,00513,33513,33238.200
31 ene 2024519,33524,67509,33518,00518,00346.350
30 ene 2024502,00515,33499,33513,33513,33566.100
29 ene 2024488,00501,33481,33499,33499,33979.800
26 ene 2024447,33456,00445,33448,00448,0069.750
25 ene 2024440,00451,33440,00450,00450,0062.700
24 ene 2024442,67442,67442,67442,67442,6744.250
23 ene 2024450,00450,67443,33445,33445,3339.450
22 ene 2024436,00448,00436,00446,67446,6752.650
19 ene 2024440,67443,33433,33434,00434,0062.400
18 ene 2024442,67446,00442,00443,33443,3345.900
17 ene 2024452,00456,00443,33443,33443,3391.350
16 ene 2024442,67457,33442,00449,33449,3348.000
15 ene 2024442,67446,00442,00446,00446,007950
12 ene 2024454,67456,67445,33445,33445,3380.850
11 ene 2024460,67462,67456,00457,33457,3393.150
10 ene 2024463,33464,67457,33460,67460,6799.450
09 ene 2024456,00462,00455,33461,33461,33133.950
05 ene 2024437,33444,67434,67442,00442,0051.150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...