Mercados españoles abiertos en 6 hrs 42 min

Daido Steel Co., Ltd. (5471.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.496,50+1,50 (+0,10%)
A partir del 03:15PM JST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20241491,001503,501481,501496,501496,50550.600
01 jul 20241499,501504,501489,501495,001495,00409.500
28 jun 20241492,501496,001471,501485,001485,00514.600
27 jun 20241498,501508,001480,001485,501485,50496.800
26 jun 20241495,001502,001482,001495,501495,50402.400
25 jun 20241477,001502,501470,001487,501487,50507.100
24 jun 20241450,001460,501444,501454,501454,50348.700
21 jun 20241461,501470,001442,501448,501448,50535.800
20 jun 20241464,001467,501436,501447,501447,50447.000
19 jun 20241470,501472,001457,001466,501466,50225.500
18 jun 20241461,001468,001449,001464,501464,50325.500
17 jun 20241460,001461,501441,001461,501461,50390.400
14 jun 20241455,001473,501444,001471,001471,00674.100
13 jun 20241498,001503,001455,001463,501463,50537.700
12 jun 20241500,001516,501497,001505,001505,00391.700
11 jun 20241527,001533,501512,501515,001515,00375.000
10 jun 20241522,501548,501522,501540,001540,00331.700
07 jun 20241550,001552,501512,001520,001520,00931.200
06 jun 20241564,001565,501485,501512,501512,501.236.500
05 jun 20241550,001563,501541,001554,501554,50410.800
04 jun 20241576,501578,001557,001575,001575,00290.200
03 jun 20241587,001591,501575,501577,001577,00298.700
31 may 20241566,001587,001564,001583,501583,50738.300
30 may 20241551,001560,501537,001556,501556,50380.200
29 may 20241596,001602,501566,501572,001572,00280.300
28 may 20241610,001622,001592,001592,001592,00360.200
27 may 20241586,001594,001565,501593,501593,50300.800
24 may 20241586,001586,501569,001583,001583,00301.600
23 may 20241591,001599,001560,001584,001584,00390.400
22 may 20241608,001620,001588,001590,001590,00379.600
21 may 20241616,001629,001596,501608,001608,00485.600
20 may 20241589,001617,501587,501611,501611,50584.700
17 may 20241575,001587,501566,501576,501576,50310.800
16 may 20241598,001598,001552,501565,001565,00396.000
15 may 20241580,001602,001573,501594,501594,50541.800
14 may 20241600,001605,001570,001595,001595,00879.800
13 may 20241628,001639,001575,001618,001618,001.385.700
10 may 20241756,501772,001550,001626,001626,001.843.200
09 may 20241731,001757,001704,501731,001731,00396.900
08 may 20241719,001728,001700,501720,501720,50395.300
07 may 20241719,001726,001692,001715,001715,00397.900
02 may 20241717,001720,501700,001710,501710,50229.300
01 may 20241728,501730,501697,501708,001708,00328.200
30 abr 20241749,501757,501725,501743,001743,00400.500
26 abr 20241719,501743,001699,001736,001736,00444.300
25 abr 20241728,501737,001718,501719,001719,00398.200
24 abr 20241741,001745,001724,001740,501740,50309.400
23 abr 20241725,501754,001718,501741,501741,50362.700
22 abr 20241727,001786,001714,501725,501725,50541.100
19 abr 20241714,501732,501664,501693,501693,50427.200
18 abr 20241722,001750,501702,001734,501734,50339.900
17 abr 20241760,001760,001686,001710,501710,50431.500
16 abr 20241759,001780,501742,501746,001746,00405.700
15 abr 20241755,001799,501746,001782,501782,50485.600
12 abr 20241740,501768,001740,001762,001762,00345.900
11 abr 20241708,501743,501708,001740,001740,00224.900
10 abr 20241715,501741,501715,501733,001733,00340.200
09 abr 20241723,501742,501722,501733,001733,00303.100
08 abr 20241703,001735,501700,501713,501713,50416.700
05 abr 20241670,501704,501670,001697,001697,00521.400
04 abr 20241706,001720,501693,001693,001693,00418.500
03 abr 20241700,001727,001674,001692,501692,50531.400
02 abr 20241722,001728,001670,001687,001687,001.284.400
01 abr 20241802,001810,001708,001714,001714,00835.100
29 mar 20241759,001823,501749,001817,501817,50345.100
28 mar 20241767,001782,001741,001748,501748,50411.700
28 mar 202426 Dividendo
27 mar 20241834,501838,501807,001809,001783,00522.000
26 mar 20241807,001845,501803,001817,001790,89535.600
25 mar 20241823,001823,001790,001807,001781,03513.600
22 mar 20241786,001813,001763,501804,001778,07781.000
21 mar 20241803,501804,501777,001801,001775,111.185.200
19 mar 20241783,501804,001771,001799,001773,14692.900
18 mar 20241820,001820,001783,501799,001773,14590.800
15 mar 20241788,001813,501778,501800,501774,62947.300
14 mar 20241777,501777,501735,001776,501750,97688.500
13 mar 20241822,001840,001767,001777,501751,95807.700
12 mar 20241770,501811,001764,501810,001783,991.022.900
11 mar 20241839,501839,501741,501785,001759,34963.800
08 mar 20241850,001910,001844,001877,501850,52937.700
07 mar 20241860,001863,001823,001838,501812,08646.500
06 mar 20241828,501850,501806,001841,501815,03591.400
05 mar 20241794,501829,501791,001829,001802,71531.700
04 mar 20241810,001819,001790,501813,001786,94571.700
01 mar 20241764,001790,001756,501784,501758,85538.100
29 feb 20241764,501770,501740,001769,501744,07988.300
28 feb 20241800,001802,501770,501790,501764,77596.800
27 feb 20241800,001826,001795,001805,001779,06755.500
26 feb 20241864,001899,001820,501832,001805,67623.400
22 feb 20241836,001889,501819,001845,001818,481.129.700
21 feb 20241788,001824,001781,001816,001789,90744.900
20 feb 20241770,501803,501766,501788,001762,30941.700
19 feb 20241724,001783,501724,001770,501745,05830.000
16 feb 20241690,001735,001681,001721,001696,26694.000
15 feb 20241681,001694,001658,001677,001652,90471.700
14 feb 20241672,001673,001642,501658,001634,17398.700
13 feb 20241646,501672,001633,001672,001647,97386.400
09 feb 20241661,001667,501631,001633,001609,53334.200
08 feb 20241689,001702,501661,501664,501640,58697.200
07 feb 20241650,001683,001646,501678,501654,38452.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...