Mercados españoles abiertos en 8 hrs 11 min

T. Hasegawa Co., Ltd. (4958.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.080,00+10,00 (+0,33%)
Al cierre: 03:15PM JST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20243060,003105,003060,003080,003080,0036.500
17 may 20243030,003100,003005,003070,003070,0023.800
16 may 20243185,003185,003020,003035,003035,0041.400
15 may 20243290,003295,003155,003160,003160,0075.400
14 may 20243170,003280,003150,003275,003275,0068.000
13 may 20243200,003225,003115,003170,003170,0064.900
10 may 20243070,003080,003035,003040,003040,0035.800
09 may 20243030,003055,003015,003050,003050,0019.600
08 may 20243005,003035,002996,003015,003015,0035.000
07 may 20243080,003080,003020,003020,003020,0027.100
02 may 20243090,003090,003025,003035,003035,0020.900
01 may 20243085,003095,003060,003080,003080,0036.800
30 abr 20243070,003090,003025,003085,003085,0028.700
26 abr 20242990,003090,002975,003070,003070,0075.800
25 abr 20243080,003080,002999,002999,002999,0047.200
24 abr 20243135,003150,003075,003080,003080,0045.800
23 abr 20243100,003135,003085,003130,003130,0037.400
22 abr 20243030,003075,003015,003060,003060,0049.600
19 abr 20243000,003010,002894,002951,002951,00104.900
18 abr 20242941,003035,002940,003030,003030,0071.600
17 abr 20242967,002967,002880,002900,002900,0072.500
16 abr 20243000,003005,002947,002956,002956,0054.800
15 abr 20243005,003035,002997,003035,003035,0030.400
12 abr 20243050,003060,003025,003045,003045,0038.400
11 abr 20243010,003050,003000,003030,003030,0062.900
10 abr 20242995,003020,002990,003010,003010,0028.900
09 abr 20243030,003045,002990,003010,003010,0036.400
08 abr 20243040,003040,003000,003015,003015,0031.500
05 abr 20243020,003025,002972,003020,003020,0035.900
04 abr 20243080,003080,003005,003035,003035,0052.500
03 abr 20243015,003065,002979,003050,003050,0062.000
02 abr 20243015,003025,002983,003025,003025,0048.500
01 abr 20243050,003060,002999,003005,003005,0030.400
29 mar 20243015,003035,002976,003010,003010,0020.900
28 mar 20243010,003055,003005,003035,003035,0053.700
28 mar 202431 Dividendo
27 mar 20243080,003105,003060,003065,003034,0067.700
26 mar 20243010,003015,002979,003015,002984,5156.300
25 mar 20243130,003130,003020,003040,003009,2555.500
22 mar 20243160,003165,003110,003130,003098,3426.100
21 mar 20243195,003220,003150,003150,003118,1432.700
19 mar 20243140,003175,003100,003140,003108,2430.400
18 mar 20243175,003210,003155,003180,003147,8427.400
15 mar 20243075,003135,003075,003120,003088,4440.700
14 mar 20243045,003085,003035,003075,003043,9025.300
13 mar 20243060,003075,003030,003045,003014,2037.400
12 mar 20242980,003015,002960,003010,002979,5636.200
11 mar 20242950,002993,002948,002986,002955,8036.200
08 mar 20242946,003015,002935,002991,002960,7576.800
07 mar 20243075,003075,002991,002991,002960,7570.200
06 mar 20243055,003055,003010,003025,002994,4055.800
05 mar 20243040,003050,003010,003025,002994,4037.500
04 mar 20243110,003120,003030,003055,003024,1062.900
01 mar 20243125,003130,003080,003110,003078,5439.100
29 feb 20243100,003130,003070,003120,003088,4454.400
28 feb 20243110,003140,003105,003105,003073,6030.200
27 feb 20243105,003150,003100,003135,003103,2952.500
26 feb 20243140,003150,003110,003110,003078,5426.500
22 feb 20243140,003150,003100,003120,003088,4436.200
21 feb 20243160,003170,003110,003130,003098,3442.000
20 feb 20243200,003225,003180,003185,003152,7938.500
19 feb 20243215,003220,003175,003190,003157,7417.500
16 feb 20243200,003230,003165,003210,003177,5335.600
15 feb 20243200,003210,003115,003160,003128,0443.800
14 feb 20243290,003290,003150,003170,003137,9442.600
13 feb 20243245,003305,003210,003290,003256,7268.900
09 feb 20243270,003270,003190,003215,003182,4837.300
08 feb 20243335,003335,003260,003305,003271,5730.900
07 feb 20243330,003345,003300,003315,003281,4726.000
06 feb 20243340,003385,003330,003335,003301,2719.700
05 feb 20243460,003460,003360,003365,003330,9730.300
02 feb 20243315,003425,003315,003415,003380,4632.600
01 feb 20243300,003335,003265,003335,003301,2737.200
31 ene 20243255,003340,003255,003340,003306,2227.500
30 ene 20243355,003355,003295,003300,003266,6223.100
29 ene 20243235,003370,003235,003370,003335,9233.600
26 ene 20243235,003255,003215,003235,003202,2838.800
25 ene 20243185,003235,003185,003235,003202,2835.500
24 ene 20243260,003285,003185,003185,003152,7943.900
23 ene 20243280,003310,003265,003295,003261,6744.000
22 ene 20243215,003265,003205,003240,003207,2337.600
19 ene 20243175,003175,003135,003160,003128,0423.600
18 ene 20243140,003155,003130,003155,003123,0929.700
17 ene 20243160,003230,003145,003145,003113,1930.900
16 ene 20243175,003280,003160,003165,003132,9919.200
15 ene 20243175,003190,003175,003190,003157,741700
12 ene 20243230,003250,003155,003180,003147,8428.200
11 ene 20243175,003235,003175,003225,003192,3847.900
10 ene 20243115,003180,003095,003135,003103,2961.100
09 ene 20243095,003110,003075,003085,003053,8032.700
05 ene 20243100,003105,003060,003060,003029,0531.000
04 ene 20243085,003085,003020,003065,003034,0044.600
29 dic 20233095,003145,003085,003105,003073,6042.200
28 dic 20233130,003130,003090,003105,003073,6024.300
27 dic 20233155,003170,003135,003160,003128,0458.400
26 dic 20233145,003165,003130,003130,003098,3444.200
25 dic 20233210,003215,003135,003145,003113,1916.600
22 dic 20233140,003215,003140,003185,003152,7948.000
21 dic 20233080,003150,003080,003140,003108,2451.200
20 dic 20233135,003160,003130,003135,003103,2925.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...