Mercados españoles abiertos en 5 hrs 44 min

Nippon Sheet Glass Company, Limited (5202.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
521,00-2,00 (-0,38%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024522,00525,00517,00521,00521,00535.100
01 may 2024525,00527,00520,00523,00523,00616.600
30 abr 2024523,00532,00522,00527,00527,001.153.100
26 abr 2024514,00519,00507,00519,00519,00610.200
25 abr 2024518,00519,00514,00514,00514,00353.000
24 abr 2024514,00521,00511,00519,00519,00731.000
23 abr 2024517,00517,00509,00510,00510,00361.600
22 abr 2024506,00514,00503,00513,00513,00969.300
19 abr 2024509,00509,00494,00498,00498,001.017.600
18 abr 2024499,00514,00498,00509,00509,00678.100
17 abr 2024514,00515,00498,00502,00502,001.093.600
16 abr 2024524,00525,00511,00513,00513,001.102.100
15 abr 2024525,00531,00523,00527,00527,00681.000
12 abr 2024525,00532,00523,00529,00529,00601.000
11 abr 2024525,00527,00519,00524,00524,00860.000
10 abr 2024529,00541,00529,00532,00532,001.166.800
09 abr 2024524,00532,00520,00528,00528,001.072.100
08 abr 2024521,00527,00517,00523,00523,00566.300
05 abr 2024511,00522,00510,00517,00517,001.087.200
04 abr 2024518,00521,00512,00514,00514,001.237.600
03 abr 2024511,00524,00511,00517,00517,00833.000
02 abr 2024525,00525,00515,00517,00517,00826.000
01 abr 2024533,00533,00520,00522,00522,00915.600
29 mar 2024520,00534,00520,00528,00528,00756.600
28 mar 2024526,00529,00516,00516,00516,00908.000
27 mar 2024528,00529,00523,00527,00527,00604.400
26 mar 2024525,00529,00519,00523,00523,00888.500
25 mar 2024528,00531,00524,00524,00524,00636.500
22 mar 2024527,00532,00523,00528,00528,00920.400
21 mar 2024527,00530,00524,00526,00526,001.026.300
19 mar 2024518,00525,00513,00524,00524,00759.600
18 mar 2024520,00527,00518,00521,00521,00832.800
15 mar 2024513,00517,00511,00517,00517,00637.500
14 mar 2024507,00518,00505,00516,00516,00807.300
13 mar 2024509,00512,00506,00507,00507,00648.900
12 mar 2024499,00510,00492,00506,00506,001.012.800
11 mar 2024509,00510,00492,00499,00499,002.339.200
08 mar 2024511,00519,00509,00514,00514,001.025.700
07 mar 2024527,00528,00514,00514,00514,001.503.900
06 mar 2024510,00530,00508,00527,00527,001.657.500
05 mar 2024511,00512,00507,00511,00511,00685.200
04 mar 2024520,00521,00512,00515,00515,001.056.800
01 mar 2024526,00527,00516,00519,00519,001.597.800
29 feb 2024534,00534,00523,00528,00528,001.098.400
28 feb 2024530,00543,00525,00536,00536,001.167.000
27 feb 2024521,00539,00521,00533,00533,001.243.800
26 feb 2024530,00532,00521,00521,00521,001.234.200
22 feb 2024532,00535,00524,00529,00529,00941.300
21 feb 2024539,00540,00526,00531,00531,001.169.000
20 feb 2024551,00553,00533,00539,00539,001.215.900
19 feb 2024516,00546,00515,00541,00541,001.993.500
16 feb 2024503,00518,00499,00514,00514,001.552.600
15 feb 2024525,00526,00500,00504,00504,002.739.800
14 feb 2024548,00548,00512,00525,00525,003.752.900
13 feb 2024550,00570,00544,00547,00547,003.860.700
09 feb 2024602,00618,00599,00605,00605,001.671.400
08 feb 2024605,00606,00590,00599,00599,001.640.100
07 feb 2024607,00615,00604,00608,00608,00697.300
06 feb 2024615,00615,00605,00607,00607,00675.100
05 feb 2024608,00615,00608,00615,00615,00744.000
02 feb 2024603,00610,00599,00604,00604,00629.600
01 feb 2024606,00609,00601,00603,00603,00720.700
31 ene 2024607,00614,00606,00614,00614,00626.600
30 ene 2024613,00615,00604,00610,00610,00652.500
29 ene 2024611,00613,00605,00612,00612,00623.800
26 ene 2024600,00611,00594,00606,00606,001.498.700
25 ene 2024590,00593,00580,00590,00590,00914.500
24 ene 2024595,00599,00582,00587,00587,001.443.500
23 ene 2024603,00605,00594,00595,00595,00956.500
22 ene 2024603,00605,00598,00604,00604,00744.100
19 ene 2024606,00606,00598,00601,00601,00896.200
18 ene 2024608,00610,00599,00600,00600,00719.900
17 ene 2024620,00627,00603,00605,00605,001.529.100
16 ene 2024618,00623,00613,00620,00620,00917.600
15 ene 2024615,00627,00615,00620,00620,00504.000
12 ene 2024605,00610,00601,00607,00607,001.413.600
11 ene 2024609,00613,00599,00601,00601,001.347.200
10 ene 2024604,00607,00599,00603,00603,00982.900
09 ene 2024608,00611,00601,00604,00604,001.074.700
05 ene 2024600,00603,00596,00603,00603,001.368.500
04 ene 2024578,00603,00568,00599,00599,001.851.700
29 dic 2023573,00578,00566,00574,00574,001.599.800
28 dic 2023557,00564,00555,00559,00559,00683.200
27 dic 2023546,00561,00546,00557,00557,001.039.400
26 dic 2023553,00559,00546,00547,00547,00753.400
25 dic 2023550,00550,00550,00550,00550,00989.400
22 dic 2023543,00548,00538,00543,00543,00662.100
21 dic 2023547,00547,00538,00541,00541,00894.700
20 dic 2023546,00556,00545,00549,00549,00876.000
19 dic 2023550,00554,00543,00546,00546,00800.100
18 dic 2023544,00554,00538,00552,00552,001.060.700
15 dic 2023539,00554,00539,00552,00552,001.049.700
14 dic 2023556,00557,00536,00538,00538,001.436.400
13 dic 2023562,00568,00556,00562,00562,001.272.900
12 dic 2023578,00578,00563,00565,00565,00939.700
11 dic 2023580,00587,00569,00572,00572,001.609.700
08 dic 2023600,00600,00564,00574,00574,003.351.900
07 dic 2023614,00616,00607,00608,00608,00996.100
06 dic 2023615,00624,00613,00616,00616,001.010.500
05 dic 2023623,00628,00618,00619,00619,001.054.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...