Mercados españoles abiertos en 56 mins

Okamoto Machine Tool Works, Ltd. (6125.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.550,00-35,00 (-0,76%)
Al cierre: 02:44PM JST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20244570,004605,004510,004550,004550,0029.400
20 jun 20244535,004585,004470,004585,004585,0045.700
19 jun 20244575,004675,004505,004545,004545,0034.200
18 jun 20244645,004680,004560,004610,004610,0037.800
17 jun 20244600,004600,004455,004505,004505,0038.200
14 jun 20244490,004635,004475,004625,004625,0035.400
13 jun 20244740,004755,004535,004535,004535,0047.400
12 jun 20244780,004790,004745,004755,004755,0013.100
11 jun 20244775,004845,004765,004790,004790,0020.400
10 jun 20244650,004785,004650,004775,004775,0031.200
07 jun 20244710,004715,004645,004670,004670,0072.800
06 jun 20244805,004825,004710,004730,004730,0038.400
05 jun 20244900,004900,004775,004775,004775,0042.000
04 jun 20244895,004935,004875,004910,004910,0012.600
03 jun 20244920,004950,004850,004915,004915,0029.600
31 may 20244985,004985,004875,004910,004910,0036.400
30 may 20244940,004995,004895,004970,004970,0031.600
29 may 20245200,005210,004960,004995,004995,0075.900
28 may 20245240,005300,005180,005180,005180,0051.600
27 may 20245400,005550,005220,005280,005280,00102.500
24 may 20245080,005400,005060,005310,005310,00162.300
23 may 20245160,005260,004955,005150,005150,00324.000
22 may 20244840,004930,004820,004845,004845,0041.100
21 may 20244885,004925,004825,004835,004835,0067.200
20 may 20244915,004920,004800,004845,004845,0094.800
17 may 20244940,005030,004940,004955,004955,0027.200
16 may 20245090,005090,004910,004955,004955,00100.100
15 may 20245060,005230,005040,005100,005100,00214.800
14 may 20245800,005810,005700,005810,005810,0056.500
13 may 20245800,005860,005760,005860,005860,0031.900
10 may 20245900,005910,005820,005840,005840,0023.700
09 may 20246010,006010,005880,005880,005880,0017.700
08 may 20246010,006010,005940,005990,005990,0018.600
07 may 20245990,006080,005980,006000,006000,0022.300
02 may 20245960,005960,005880,005930,005930,0018.800
01 may 20246000,006030,005940,006000,006000,0015.400
30 abr 20245950,006050,005930,006020,006020,0022.700
26 abr 20245910,005930,005850,005900,005900,009900
25 abr 20245990,005990,005880,005900,005900,0015.800
24 abr 20245970,006040,005950,006030,006030,0016.600
23 abr 20246030,006030,005880,005900,005900,0026.900
22 abr 20246090,006090,005920,005980,005980,0059.700
19 abr 20246110,006160,005910,006030,006030,0084.800
18 abr 20246020,006220,006010,006160,006160,0029.600
17 abr 20246240,006240,006070,006140,006140,0038.800
16 abr 20246400,006400,006200,006200,006200,0056.100
15 abr 20246370,006440,006340,006440,006440,0043.400
12 abr 20246430,006440,006380,006390,006390,0025.300
11 abr 20246400,006430,006380,006380,006380,0026.400
10 abr 20246460,006490,006430,006440,006440,0020.100
09 abr 20246410,006460,006400,006460,006460,0015.800
08 abr 20246450,006470,006400,006420,006420,0037.300
05 abr 20246410,006460,006370,006390,006390,0034.200
04 abr 20246470,006570,006440,006470,006470,0018.000
03 abr 20246360,006560,006340,006430,006430,0052.400
02 abr 20246540,006540,006300,006390,006390,0054.900
01 abr 20246800,006800,006460,006470,006470,0062.500
29 mar 20246540,006630,006470,006620,006620,0029.100
28 mar 20246450,006580,006450,006460,006460,0044.800
28 mar 2024100 Dividendo
27 mar 20246550,006560,006460,006470,006370,0034.300
26 mar 20246500,006580,006460,006570,006468,4530.800
25 mar 20246540,006630,006510,006510,006409,3818.400
22 mar 20246480,006600,006450,006580,006478,3032.500
21 mar 20246550,006580,006400,006470,006370,0057.000
19 mar 20246500,006500,006410,006460,006360,1536.300
18 mar 20246450,006530,006400,006490,006389,6932.100
15 mar 20246390,006470,006370,006450,006350,3128.800
14 mar 20246380,006430,006370,006410,006310,9325.900
13 mar 20246550,006630,006350,006440,006340,4641.900
12 mar 20246400,006520,006360,006510,006409,3832.900
11 mar 20246370,006470,006300,006400,006301,08101.200
08 mar 20246620,006720,006500,006540,006438,9261.900
07 mar 20246820,006860,006570,006620,006517,6883.800
06 mar 20246500,006680,006440,006660,006557,0669.900
05 mar 20246360,006500,006300,006480,006379,8555.800
04 mar 20246440,006610,006440,006460,006360,15111.700
01 mar 20246350,006440,006270,006340,006242,0155.900
29 feb 20246050,006470,006010,006340,006242,01154.400
28 feb 20246010,006070,005990,006020,005926,9633.100
27 feb 20245870,006090,005820,006040,005946,65110.800
26 feb 20245710,005830,005660,005800,005710,3694.400
22 feb 20245540,005590,005480,005570,005483,9143.100
21 feb 20245560,005570,005460,005490,005405,1525.700
20 feb 20245530,005600,005520,005570,005483,9133.200
19 feb 20245490,005510,005430,005480,005395,3051.900
16 feb 20245510,005620,005480,005510,005424,8460.100
15 feb 20245610,005610,005500,005510,005424,8443.200
14 feb 20245580,005640,005410,005550,005464,22102.500
13 feb 20245640,005720,005540,005660,005572,52184.900
09 feb 20246070,006100,006000,006010,005917,1150.600
08 feb 20246050,006100,005990,006040,005946,6555.400
07 feb 20246070,006110,006000,006040,005946,6568.800
06 feb 20246180,006230,006120,006120,006025,4146.800
05 feb 20246240,006270,006100,006120,006025,4157.200
02 feb 20246110,006230,006050,006220,006123,8653.000
01 feb 20246130,006140,006070,006090,005995,8736.900
31 ene 20246130,006170,006100,006170,006074,6431.600
30 ene 20246160,006250,006130,006180,006084,4850.900
29 ene 20246130,006160,006040,006110,006015,5644.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...