Mercados españoles cerrados

Nippon Carbon Co., Ltd. (5302.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
5.180,00-110,00 (-2,08%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20245300,005310,005170,005180,005180,0056.600
27 jun 20245260,005320,005260,005290,005290,0068.800
27 jun 2024100 Dividendo
26 jun 20245410,005420,005360,005370,005270,0084.000
25 jun 20245390,005410,005370,005390,005289,6346.400
24 jun 20245350,005390,005340,005370,005270,0028.400
21 jun 20245410,005440,005350,005350,005250,3759.200
20 jun 20245390,005420,005380,005400,005299,4415.300
19 jun 20245400,005420,005380,005400,005299,4425.800
18 jun 20245380,005430,005380,005400,005299,4420.600
17 jun 20245380,005430,005350,005370,005270,0043.600
14 jun 20245350,005450,005330,005420,005319,0732.100
13 jun 20245420,005430,005360,005380,005279,8155.500
12 jun 20245470,005470,005410,005410,005309,2519.600
11 jun 20245480,005490,005450,005460,005358,3225.200
10 jun 20245420,005470,005400,005440,005338,7023.400
07 jun 20245430,005440,005400,005430,005328,8822.300
06 jun 20245440,005440,005390,005430,005328,8844.500
05 jun 20245470,005520,005420,005420,005319,0773.800
04 jun 20245530,005550,005470,005480,005377,9546.300
03 jun 20245600,005620,005550,005570,005466,2844.000
31 may 20245510,005600,005490,005590,005485,9072.000
30 may 20245450,005530,005390,005530,005427,0258.500
29 may 20245490,005500,005450,005470,005368,1426.900
28 may 20245400,005470,005400,005450,005348,5131.600
27 may 20245420,005420,005370,005390,005289,6320.200
24 may 20245420,005450,005370,005390,005289,6343.300
23 may 20245470,005490,005430,005460,005358,3231.700
22 may 20245460,005480,005420,005440,005338,7031.600
21 may 20245490,005500,005440,005460,005358,3223.100
20 may 20245420,005460,005420,005450,005348,5124.500
17 may 20245380,005440,005370,005420,005319,0720.900
16 may 20245380,005420,005350,005420,005319,0734.100
15 may 20245400,005420,005360,005370,005270,0033.500
14 may 20245510,005510,005340,005390,005289,6356.400
13 may 20245420,005520,005380,005460,005358,3297.700
10 may 20245520,005520,005400,005420,005319,0767.400
09 may 20245530,005600,005520,005520,005417,2128.700
08 may 20245580,005610,005530,005530,005427,0244.000
07 may 20245600,005660,005570,005620,005515,3447.900
02 may 20245550,005570,005530,005560,005456,4623.000
01 may 20245550,005600,005530,005580,005476,0917.700
30 abr 20245550,005620,005530,005570,005466,2834.600
26 abr 20245470,005560,005460,005520,005417,2147.100
25 abr 20245510,005520,005450,005470,005368,1437.000
24 abr 20245470,005540,005450,005530,005427,0227.800
23 abr 20245490,005520,005430,005460,005358,3236.900
22 abr 20245460,005490,005430,005470,005368,1435.700
19 abr 20245530,005560,005370,005440,005338,7050.300
18 abr 20245480,005580,005450,005550,005446,6532.100
17 abr 20245590,005590,005500,005500,005397,5834.700
16 abr 20245690,005690,005570,005590,005485,9076.000
15 abr 20245640,005700,005570,005690,005584,0448.800
12 abr 20245600,005690,005570,005670,005564,4152.300
11 abr 20245510,005630,005490,005590,005485,9064.500
10 abr 20245550,005590,005520,005520,005417,2148.600
09 abr 20245490,005540,005480,005520,005417,2148.900
08 abr 20245390,005500,005370,005500,005397,5856.600
05 abr 20245350,005400,005320,005390,005289,6333.300
04 abr 20245330,005420,005300,005380,005279,8153.800
03 abr 20245260,005320,005230,005310,005211,1253.200
02 abr 20245280,005330,005260,005280,005181,6842.400
01 abr 20245350,005390,005260,005270,005171,8658.200
29 mar 20245330,005350,005270,005350,005250,3719.900
28 mar 20245310,005370,005280,005290,005191,4938.700
27 mar 20245350,005380,005320,005340,005240,5644.200
26 mar 20245280,005320,005270,005290,005191,4932.200
25 mar 20245380,005410,005310,005330,005230,7459.200
22 mar 20245380,005400,005270,005390,005289,6353.700
21 mar 20245370,005390,005320,005360,005260,1947.700
19 mar 20245340,005360,005290,005300,005201,3044.500
18 mar 20245280,005330,005220,005310,005211,1260.000
15 mar 20245190,005340,005190,005250,005152,2359.400
14 mar 20245200,005260,005180,005220,005122,7929.300
13 mar 20245370,005370,005190,005230,005132,6164.100
12 mar 20245180,005270,005100,005270,005171,8672.900
11 mar 20245380,005380,005150,005180,005083,5482.900
08 mar 20245270,005570,005260,005520,005417,21285.400
07 mar 20245250,005270,005190,005200,005103,1739.500
06 mar 20245280,005320,005260,005270,005171,8644.200
05 mar 20245240,005310,005200,005300,005201,3060.300
04 mar 20245180,005270,005170,005250,005152,2390.900
01 mar 20245250,005260,005160,005170,005073,7264.600
29 feb 20245230,005250,005160,005220,005122,79125.200
28 feb 20245300,005330,005250,005260,005162,0552.800
27 feb 20245330,005390,005300,005300,005201,3050.200
26 feb 20245350,005410,005260,005260,005162,0564.000
22 feb 20245390,005390,005300,005330,005230,7466.900
21 feb 20245330,005410,005330,005370,005270,0057.400
20 feb 20245480,005480,005370,005420,005319,0765.500
19 feb 20245480,005540,005440,005440,005338,70111.400
16 feb 20245400,005550,005390,005410,005309,25203.400
15 feb 20245250,005390,005240,005370,005270,00212.700
14 feb 20245070,005290,005050,005240,005142,42334.300
13 feb 20244630,005130,004610,005130,005034,47802.200
09 feb 20244460,004475,004425,004440,004357,3277.900
08 feb 20244425,004455,004390,004440,004357,3279.400
07 feb 20244420,004435,004400,004420,004337,6941.600
06 feb 20244430,004440,004405,004415,004332,7841.600
05 feb 20244455,004455,004430,004430,004347,5045.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...