Mercados españoles cerrados en 4 hrs 34 min

Japan Post Holdings Co., Ltd. (6178.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.620,00+25,00 (+1,57%)
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
01 jul 20241620,001632,501610,001620,001620,007.663.500
28 jun 20241588,001614,001587,001595,001595,009.652.600
27 jun 20241570,001579,001556,001576,001576,006.704.200
26 jun 20241572,001588,001565,001574,501574,509.198.000
25 jun 20241552,501577,501544,001572,501572,5011.277.000
24 jun 20241550,501553,501532,001540,501540,505.549.600
21 jun 20241556,001566,501548,501557,501557,5014.290.800
20 jun 20241525,001551,001524,501549,001549,009.181.400
19 jun 20241513,501532,001501,501525,001525,008.340.500
18 jun 20241498,001520,501496,501514,001514,007.836.900
17 jun 20241497,001501,001475,001475,001475,006.839.200
14 jun 20241480,001500,501479,501497,001497,0011.588.900
13 jun 20241496,001506,001478,501480,001480,008.999.900
12 jun 20241493,001497,001477,001486,501486,507.232.400
11 jun 20241500,001527,501499,001507,501507,505.919.200
10 jun 20241488,001509,001487,001496,501496,507.462.300
07 jun 20241494,501501,501489,001489,001489,004.547.300
06 jun 20241496,501507,001492,001494,501494,505.482.900
05 jun 20241487,501506,001484,501488,501488,508.818.200
04 jun 20241524,001529,501514,001514,001514,007.157.700
03 jun 20241515,001540,001515,001537,001537,009.768.100
31 may 20241477,001523,001475,001515,001515,0018.589.000
30 may 20241447,001481,001437,001477,001477,0033.792.900
29 may 20241447,001463,001444,501450,501450,508.887.400
28 may 20241449,501461,501445,501453,001453,005.928.900
27 may 20241457,001458,001438,501450,501450,507.761.100
24 may 20241440,001463,001439,501457,001457,006.763.600
23 may 20241446,501459,501436,001457,501457,507.001.300
22 may 20241451,001459,001439,501446,001446,008.180.700
21 may 20241477,001479,001447,501454,501454,509.884.400
20 may 20241450,001475,501449,001468,501468,508.039.900
17 may 20241475,001478,501446,001452,501452,5016.279.400
16 may 20241492,001545,001457,001480,501480,5026.189.000
15 may 20241490,001515,501480,001504,001504,007.878.900
14 may 20241480,001490,001468,501490,001490,009.746.400
13 may 20241510,001532,001507,501518,501518,505.853.700
10 may 20241508,001529,501501,501518,501518,506.179.300
09 may 20241495,501520,501495,501506,001506,006.145.100
08 may 20241507,001527,001495,501495,501495,506.961.500
07 may 20241531,001533,501503,001524,501524,506.954.800
02 may 20241498,001520,001492,501515,001515,006.661.500
01 may 20241508,001508,501486,501499,501499,505.711.800
30 abr 20241504,001512,501491,501511,001511,008.622.800
26 abr 20241496,001502,001483,501487,001487,008.094.200
25 abr 20241497,001506,001486,501490,001490,006.163.800
24 abr 20241480,001497,001471,501497,001497,006.290.400
23 abr 20241465,001481,001456,001476,501476,505.217.800
22 abr 20241441,501462,001438,501454,501454,505.286.500
19 abr 20241424,501434,501410,001418,501418,507.024.600
18 abr 20241410,001428,501402,501424,501424,505.463.400
17 abr 20241432,501435,001406,501410,001410,006.090.500
16 abr 20241474,001474,001419,001425,501425,5010.697.100
15 abr 20241464,001490,501453,001490,501490,504.828.900
12 abr 20241476,001487,501465,501483,001483,006.838.900
11 abr 20241471,501482,001454,501480,001480,006.566.600
10 abr 20241499,501501,001475,501478,001478,006.310.700
09 abr 20241510,001512,001488,001507,001507,006.977.600
08 abr 20241509,501518,001498,501510,001510,006.035.100
05 abr 20241499,001504,001475,001499,001499,008.513.700
04 abr 20241487,001501,501475,001492,001492,005.874.100
03 abr 20241475,001506,001474,501487,501487,509.299.400
02 abr 20241474,501495,001466,001471,501471,506.673.000
01 abr 20241530,001531,001469,501472,501472,507.675.700
29 mar 20241535,001546,501518,501527,001527,003.969.100
28 mar 20241520,001539,001512,501522,501522,509.467.000
28 mar 202425 Dividendo
27 mar 20241540,501564,001540,001546,501521,509.482.200
26 mar 20241549,001549,001520,001533,001508,226.272.500
25 mar 20241577,001577,501535,001535,001510,199.968.300
22 mar 20241575,001590,501567,001579,001553,477.454.200
21 mar 20241535,001568,001535,001562,501537,2410.248.100
19 mar 20241497,001524,501490,001521,501496,907.741.700
18 mar 20241508,001527,501506,001509,001484,618.529.700
15 mar 20241491,501508,501480,001496,001471,8219.728.200
14 mar 20241500,001510,501493,001498,501474,286.976.200
13 mar 20241503,001517,501478,001490,501466,419.484.100
12 mar 20241488,001498,001456,001488,501464,449.045.000
11 mar 20241511,501520,501467,001483,001459,037.979.500
08 mar 20241502,001521,001492,001508,001483,628.709.800
07 mar 20241466,001513,001466,001497,501473,2910.410.400
06 mar 20241451,001468,001446,501462,501438,867.250.400
05 mar 20241465,001470,001452,501454,001430,506.783.400
04 mar 20241480,001488,001456,501460,001436,407.098.100
01 mar 20241452,501499,001452,001487,001462,9611.313.500
29 feb 20241440,501457,501438,501446,501423,129.586.900
28 feb 20241443,001465,001435,001438,501415,258.934.500
27 feb 20241414,001447,501414,001436,501413,289.035.500
26 feb 20241426,001434,001412,001421,001398,039.505.600
22 feb 20241416,001436,501413,001425,501402,467.849.500
21 feb 20241406,001416,501399,001406,001383,275.878.700
20 feb 20241415,501423,001399,001406,001383,276.127.200
19 feb 20241401,001418,001399,501413,001390,167.089.700
16 feb 20241418,001430,501403,501405,501382,788.281.800
15 feb 20241409,501424,501388,001398,001375,4011.424.300
14 feb 20241430,001440,001413,001425,501402,466.616.200
13 feb 20241418,001445,501417,501432,501409,349.611.300
09 feb 20241418,001418,001398,501410,001387,215.411.500
08 feb 20241416,001429,001412,001418,001395,087.989.600
07 feb 20241394,001416,001392,501416,001393,116.977.700
06 feb 20241411,501422,001391,001391,001368,518.501.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...