Mercados españoles cerrados en 4 hrs 3 min

Shiseido Company, Limited (4911.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.839,00+99,00 (+2,09%)
Al cierre: 03:15PM JST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20244739,004849,004734,004839,004839,002.534.200
25 jun 20244730,004800,004702,004740,004740,002.581.300
24 jun 20244813,004823,004695,004700,004700,002.412.000
21 jun 20244660,004814,004652,004743,004743,003.535.900
20 jun 20244644,004686,004605,004641,004641,002.550.700
19 jun 20244852,004895,004662,004681,004681,004.328.200
18 jun 20245034,005044,004915,004915,004915,001.963.700
17 jun 20245053,005069,004927,005003,005003,001.700.500
14 jun 20244972,005077,004938,005061,005061,002.745.500
13 jun 20245031,005035,004955,004964,004964,001.731.000
12 jun 20245058,005063,004989,005022,005022,001.834.100
11 jun 20245081,005115,005031,005069,005069,001.795.400
10 jun 20245129,005136,005011,005072,005072,002.264.700
07 jun 20245092,005167,005081,005154,005154,001.874.300
06 jun 20245212,005272,005118,005119,005119,002.413.900
05 jun 20245162,005256,005118,005148,005148,003.953.000
04 jun 20245017,005152,005016,005103,005103,002.935.000
03 jun 20245008,005050,004981,004994,004994,001.663.100
31 may 20244998,005025,004951,004971,004971,004.118.600
30 may 20244968,005011,004891,004987,004987,002.249.700
29 may 20245100,005101,004975,004989,004989,002.544.700
28 may 20245016,005026,004946,004980,004980,001.771.900
27 may 20244986,005000,004912,004969,004969,002.033.200
24 may 20244875,005088,004862,005018,005018,004.934.000
23 may 20244808,004891,004783,004815,004815,001.915.800
22 may 20244767,004850,004726,004783,004783,002.393.300
21 may 20244918,004950,004761,004762,004762,002.836.300
20 may 20244890,004957,004881,004918,004918,001.664.800
17 may 20244908,005019,004875,004916,004916,003.850.000
16 may 20244744,004865,004714,004862,004862,003.093.800
15 may 20244750,004782,004702,004735,004735,002.519.200
14 may 20244699,004829,004660,004810,004810,005.166.100
13 may 20244870,004879,004569,004656,004656,006.580.500
10 may 20244508,004538,004454,004510,004510,003.143.900
09 may 20244437,004532,004411,004490,004490,005.898.700
08 may 20244335,004380,004281,004297,004297,002.334.000
07 may 20244268,004348,004245,004320,004320,002.170.800
02 may 20244250,004284,004183,004268,004268,004.065.200
01 may 20244222,004379,004222,004354,004354,002.767.500
30 abr 20244210,004250,004171,004215,004215,002.625.500
26 abr 20244171,004207,004132,004196,004196,002.083.700
25 abr 20244272,004299,004182,004217,004217,002.167.100
24 abr 20244235,004267,004206,004267,004267,003.020.000
23 abr 20244220,004242,004175,004242,004242,001.736.800
22 abr 20244127,004232,004100,004229,004229,003.208.900
19 abr 20244199,004218,004033,004057,004057,004.581.700
18 abr 20244006,004095,003997,004059,004059,002.157.900
17 abr 20244045,004049,003962,003971,003971,002.407.800
16 abr 20243975,004067,003966,004046,004046,002.814.200
15 abr 20244009,004015,003943,003979,003979,002.510.900
12 abr 20244000,004068,003980,004058,004058,002.431.500
11 abr 20243980,003984,003926,003968,003968,002.832.100
10 abr 20244080,004124,004010,004010,004010,002.757.300
09 abr 20244113,004134,004066,004087,004087,001.499.200
08 abr 20244140,004154,004062,004093,004093,002.586.400
05 abr 20244211,004264,004128,004141,004141,003.066.600
04 abr 20244096,004268,004094,004209,004209,003.482.000
03 abr 20244133,004158,004096,004097,004097,001.951.700
02 abr 20244161,004185,004132,004173,004173,001.962.700
01 abr 20244150,004220,004130,004174,004174,002.530.500
29 mar 20244121,004179,004102,004104,004104,001.180.000
28 mar 20244139,004245,004121,004130,004130,003.656.700
27 mar 20244050,004124,004040,004098,004098,002.906.700
26 mar 20244048,004073,004012,004018,004018,002.792.900
25 mar 20244158,004163,004082,004086,004086,003.770.800
22 mar 20244197,004257,004162,004216,004216,002.372.900
21 mar 20244232,004250,004187,004210,004210,002.632.200
19 mar 20244218,004255,004203,004237,004237,002.298.500
18 mar 20244183,004260,004151,004223,004223,002.616.900
15 mar 20244209,004215,004102,004177,004177,003.608.500
14 mar 20244099,004280,004094,004279,004279,003.805.700
13 mar 20244152,004229,004134,004140,004140,002.941.700
12 mar 20244078,004218,004005,004218,004218,003.634.500
11 mar 20244033,004090,004022,004070,004070,002.158.300
08 mar 20244183,004226,004030,004030,004030,004.183.600
07 mar 20244213,004234,004132,004135,004135,003.087.400
06 mar 20244121,004214,004115,004213,004213,003.294.500
05 mar 20244147,004170,004107,004125,004125,002.185.000
04 mar 20244172,004258,004108,004135,004135,003.128.500
01 mar 20244110,004160,004058,004148,004148,003.144.700
29 feb 20244056,004082,004038,004047,004047,003.140.900
28 feb 20244030,004124,004028,004114,004114,002.392.400
27 feb 20244102,004110,004046,004051,004051,002.625.900
26 feb 20244167,004167,004167,004167,004167,00426.900
22 feb 20244100,004195,004077,004177,004177,002.407.400
21 feb 20244149,004185,004126,004154,004154,001.752.700
20 feb 20244188,004207,004142,004148,004148,001.993.600
19 feb 20244113,004218,004082,004175,004175,003.513.600
16 feb 20243930,004115,003907,004079,004079,005.461.600
15 feb 20244030,004056,003864,003902,003902,006.327.600
14 feb 20244202,004209,003995,004072,004072,005.169.700
13 feb 20244400,004499,004225,004272,004272,006.510.300
09 feb 20244150,004246,004117,004245,004245,003.340.100
08 feb 20244220,004232,004158,004184,004184,002.747.100
07 feb 20244203,004255,004165,004220,004220,003.315.100
06 feb 20244274,004340,004215,004258,004258,007.137.300
05 feb 20244132,004171,004090,004158,004158,003.000.600
02 feb 20244100,004152,004087,004117,004117,001.969.600
01 feb 20244094,004111,004053,004096,004096,001.739.200
31 ene 20244113,004137,004096,004130,004130,001.878.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...