Mercados españoles cerrados

NGK Insulators, Ltd. (5333.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.105,00+10,50 (+0,50%)
Al cierre: 03:15PM JST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20242100,002117,502089,002105,002105,00597.200
10 may 20242127,502142,502086,002094,502094,50643.600
09 may 20242095,002127,502080,002109,502109,50863.800
08 may 20242144,002144,002101,002106,502106,50796.300
07 may 20242150,002155,502128,002143,502143,50794.200
02 may 20242113,002131,502103,502130,002130,00464.400
01 may 20242147,002150,502099,002136,002136,00702.700
30 abr 20242163,502183,502137,002152,002152,001.664.200
26 abr 20242072,002188,002056,502176,502176,502.240.900
25 abr 20242099,002099,002070,002075,002075,00682.500
24 abr 20242085,002106,502070,502106,502106,50829.500
23 abr 20242053,002081,502052,502069,002069,00684.700
22 abr 20242039,502054,002032,502053,002053,00708.500
19 abr 20242034,002052,001994,502014,002014,001.381.900
18 abr 20242048,502078,002033,002077,002077,00733.000
17 abr 20242119,502128,002053,002055,002055,001.264.200
16 abr 20242099,502130,002091,002111,002111,001.354.900
15 abr 20242085,502116,002061,002116,002116,001.093.000
12 abr 20242093,002110,002075,002106,502106,501.484.400
11 abr 20242030,002072,502025,002072,502072,501.029.000
10 abr 20242038,002054,002031,002051,002051,001.114.500
09 abr 20242022,502029,502012,502029,502029,50602.700
08 abr 20242005,502019,501996,002008,502008,50360.600
05 abr 20242000,002011,501981,501999,501999,50570.300
04 abr 20242008,002031,501997,502020,002020,00828.600
03 abr 20241986,501998,001970,501982,501982,50801.200
02 abr 20242005,002007,001985,002005,502005,50709.000
01 abr 20242055,002063,002005,002008,502008,50769.200
29 mar 20242032,002052,502027,502043,502043,50244.700
28 mar 20242046,502050,502022,502031,002031,00894.400
28 mar 202425 Dividendo
27 mar 20242058,002085,002054,002072,002047,001.268.700
26 mar 20242032,502049,502023,002040,502015,88760.900
25 mar 20242029,502053,502024,502043,002018,351.069.100
22 mar 20242027,002041,501970,002026,502002,051.235.400
21 mar 20242025,502029,502005,502026,002001,56962.500
19 mar 20241981,002005,001974,002004,501980,31908.800
18 mar 20241970,002003,501961,001994,501970,441.159.900
15 mar 20241943,501962,001937,501951,501927,951.287.100
14 mar 20241929,501943,001919,001943,001919,56946.400
13 mar 20241946,501956,501893,501917,001893,87884.400
12 mar 20241908,001952,501901,001945,501922,031.426.800
11 mar 20241939,501941,001892,001909,501886,461.090.100
08 mar 20241942,001969,001931,501955,501931,911.480.600
07 mar 20241966,001977,501932,501939,501916,101.070.800
06 mar 20241939,001968,501937,001964,001940,30815.800
05 mar 20241947,001952,001929,501946,001922,52818.200
04 mar 20241953,501963,501938,001949,501925,98691.800
01 mar 20241942,501956,001932,001951,001927,46865.800
29 feb 20241952,001962,501936,001954,001930,42965.600
28 feb 20241951,001964,001950,001960,001936,35921.800
27 feb 20241928,001945,501928,001935,001911,65951.800
26 feb 20241937,501953,001915,501927,001903,75922.200
22 feb 20241921,501935,501914,001928,001904,741.035.300
21 feb 20241919,001938,501914,501930,001906,711.019.200
20 feb 20241921,001921,501898,501905,501882,51585.500
19 feb 20241917,001926,501909,501923,501900,29656.200
16 feb 20241872,001915,001872,001907,001883,991.274.600
15 feb 20241896,001899,001854,001869,001846,45809.400
14 feb 20241912,501914,501863,501878,001855,34848.600
13 feb 20241885,501916,501877,001912,501889,421.204.900
09 feb 20241876,001886,001856,001881,501858,801.272.600
08 feb 20241868,501876,001843,001864,001841,51866.700
07 feb 20241866,501895,001853,001860,001837,561.169.600
06 feb 20241863,001882,501858,001866,001843,49866.100
05 feb 20241877,001893,001862,001865,501842,99936.500
02 feb 20241850,001876,001844,001862,501840,031.054.300
01 feb 20241838,001856,001821,001850,001827,681.400.600
31 ene 20241839,001852,001833,001852,001829,651.775.200
30 ene 20241827,001838,001822,001835,501813,351.147.500
29 ene 20241827,001838,001818,501830,501808,411.130.600
26 ene 20241814,501832,001806,501820,001798,041.424.800
25 ene 20241801,001815,001800,501809,001787,17806.000
24 ene 20241829,501829,501807,501814,001792,111.058.000
23 ene 20241830,001839,501811,501822,001800,021.222.000
22 ene 20241828,001833,001814,501824,501802,491.062.900
19 ene 20241814,501825,001793,001805,501783,721.286.400
18 ene 20241780,001805,501776,001803,001781,251.513.300
17 ene 20241768,501795,501768,501781,001759,511.125.800
16 ene 20241780,001783,001765,001765,001743,70678.100
15 ene 20241790,001792,001782,001784,501762,97107.300
12 ene 20241812,001812,001782,501790,001768,401.646.300
11 ene 20241791,001800,001776,001778,501757,041.620.200
10 ene 20241768,501789,501762,501781,001759,511.595.500
09 ene 20241749,001764,001740,501753,001731,851.158.900
05 ene 20241737,001744,001730,501737,001716,041.166.000
04 ene 20241690,001719,001676,501719,001698,261.172.900
29 dic 20231681,001690,501676,001685,501665,161.010.800
28 dic 20231676,501689,501674,501685,001664,67562.700
27 dic 20231673,001686,001673,001679,501659,241.026.500
26 dic 20231670,001673,501662,001670,001649,85766.100
25 dic 20231679,001680,501662,001662,501642,44571.200
22 dic 20231652,501669,501652,501667,001646,89895.500
21 dic 20231665,001669,501652,501658,001638,001.252.800
20 dic 20231673,501688,501665,501667,001646,891.475.300
19 dic 20231684,001688,501668,501670,501650,341.343.800
18 dic 20231694,501694,501673,001689,001668,621.446.800
15 dic 20231675,501702,001675,001699,001678,502.201.800
14 dic 20231690,001690,001655,501668,501648,372.497.400
13 dic 20231688,501695,501679,001694,001673,561.903.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...