Mercados españoles cerrados en 1 hr 56 mins

Okamoto Industries, Inc. (5122.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.905,00+60,00 (+1,24%)
Al cierre: 03:15PM JST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20244830,004910,004805,004905,004905,0023.400
25 abr 20244840,004860,004800,004845,004845,009100
24 abr 20244840,004890,004830,004840,004840,0016.000
23 abr 20244835,004860,004825,004855,004855,004600
22 abr 20244740,004845,004740,004835,004835,0011.100
19 abr 20244770,004775,004700,004725,004725,0019.300
18 abr 20244755,004815,004755,004805,004805,0011.700
17 abr 20244770,004790,004705,004755,004755,0014.600
16 abr 20244790,004790,004720,004770,004770,0020.600
15 abr 20244750,004810,004750,004800,004800,0018.900
12 abr 20244805,004825,004765,004770,004770,0023.300
11 abr 20244805,004865,004805,004825,004825,0011.800
10 abr 20244885,004900,004850,004850,004850,008500
09 abr 20244945,004945,004860,004870,004870,0012.600
08 abr 20244935,004950,004915,004945,004945,008700
05 abr 20244840,004940,004840,004935,004935,0013.400
04 abr 20244885,004920,004850,004900,004900,0015.800
03 abr 20244840,004905,004840,004885,004885,009800
02 abr 20244925,004925,004820,004865,004865,0027.600
01 abr 20244990,005000,004920,004925,004925,0015.200
29 mar 20244890,004965,004890,004955,004955,004700
28 mar 20244940,004985,004895,004915,004915,0016.600
28 mar 202425 Dividendo
27 mar 20245020,005080,005020,005070,005045,0020.500
26 mar 20245050,005070,005010,005010,004985,3013.200
25 mar 20245080,005130,005020,005040,005015,1525.400
22 mar 20245200,005200,005120,005140,005114,6512.700
21 mar 20245200,005210,005160,005170,005144,5110.600
19 mar 20245110,005160,005020,005150,005124,6118.400
18 mar 20245110,005130,005070,005110,005084,8014.600
15 mar 20245220,005340,005080,005110,005084,8071.900
14 mar 20245010,005020,004910,005020,004995,2518.800
13 mar 20244955,005010,004895,004985,004960,4222.300
12 mar 20244880,004955,004805,004955,004930,5720.600
11 mar 20244910,004930,004825,004895,004870,8621.400
08 mar 20244890,004975,004875,004940,004915,6418.200
07 mar 20244930,004940,004845,004905,004880,8121.400
06 mar 20244815,004960,004815,004920,004895,7429.200
05 mar 20244840,004840,004780,004800,004776,3310.700
04 mar 20244900,004900,004810,004850,004826,0822.200
01 mar 20244875,004890,004810,004870,004845,9916.200
29 feb 20244800,004865,004770,004845,004821,1120.400
28 feb 20244805,004915,004800,004800,004776,3323.400
27 feb 20244805,004870,004800,004850,004826,0814.500
26 feb 20244860,004880,004805,004805,004781,3116.000
22 feb 20244820,004845,004790,004820,004796,2327.900
21 feb 20244870,004870,004770,004805,004781,3120.500
20 feb 20244840,004920,004840,004855,004831,0612.100
19 feb 20244830,004935,004830,004855,004831,0617.900
16 feb 20244880,004900,004810,004845,004821,1132.300
15 feb 20245110,005160,004825,004880,004855,9443.500
14 feb 20244830,005100,004830,005060,005035,0547.900
13 feb 20244905,004915,004840,004900,004875,8441.300
09 feb 20244835,004885,004805,004835,004811,1634.500
08 feb 20244880,004890,004805,004825,004801,2122.400
07 feb 20244815,004910,004805,004875,004850,9620.200
06 feb 20244970,004985,004755,004820,004796,2369.100
05 feb 20244965,005010,004965,004970,004945,4911.800
02 feb 20244970,004980,004950,004950,004925,5910.500
01 feb 20245020,005020,004960,004960,004935,549700
31 ene 20244970,005020,004945,005020,004995,259600
30 ene 20245080,005080,004985,004995,004970,3711.100
29 ene 20245050,005100,005050,005060,005035,056500
26 ene 20245070,005120,005020,005030,005005,2014.700
25 ene 20245020,005070,005010,005070,005045,0024.700
24 ene 20245020,005080,004995,005020,004995,2514.100
23 ene 20245100,005130,005050,005060,005035,0516.500
22 ene 20245010,005080,004965,005070,005045,0013.000
19 ene 20244970,005060,004955,005040,005015,1525.100
18 ene 20244975,004995,004945,004965,004940,5212.200
17 ene 20245000,005040,004935,004955,004930,5719.400
16 ene 20245070,005070,004950,004950,004925,5920.900
15 ene 20245050,005060,005010,005020,004995,253700
12 ene 20245040,005060,004940,005010,004985,3021.400
11 ene 20245050,005080,005010,005040,005015,1526.700
10 ene 20244950,005020,004940,004995,004970,3716.900
09 ene 20245000,005000,004925,004980,004955,4411.800
05 ene 20244995,005050,004940,004940,004915,6419.800
04 ene 20244970,005040,004885,004980,004955,4421.000
29 dic 20234925,005020,004925,004975,004950,4730.700
28 dic 20234865,004925,004855,004925,004900,7115.200
27 dic 20234890,004910,004840,004885,004860,9117.000
26 dic 20234800,004890,004760,004840,004816,1321.000
25 dic 20234865,004900,004810,004815,004791,2611.400
22 dic 20234905,004935,004825,004870,004845,9912.900
21 dic 20234985,005000,004900,004905,004880,8113.700
20 dic 20235020,005100,005020,005030,005005,2010.200
19 dic 20234980,005020,004960,005020,004995,2521.900
18 dic 20234995,005000,004915,004985,004960,4216.500
15 dic 20235000,005040,004980,005030,005005,2027.300
14 dic 20235080,005180,004950,005000,004975,3517.000
13 dic 20235110,005160,005030,005050,005025,1019.900
12 dic 20235200,005220,005110,005130,005104,7011.700
11 dic 20235280,005300,005140,005170,005144,5127.200
08 dic 20235330,005380,005180,005220,005194,2634.200
07 dic 20235490,005490,005400,005400,005373,3711.800
06 dic 20235430,005540,005430,005510,005482,8318.300
05 dic 20235450,005490,005420,005440,005413,1820.700
04 dic 20235500,005500,005410,005450,005423,1318.400
01 dic 20235480,005510,005440,005460,005433,0816.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...