Mercados españoles cerrados

Kubota Corporation (6326.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.250,00+23,00 (+1,03%)
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 20242257,502264,002242,502250,002250,003.865.600
27 jun 20242256,502261,502219,002227,002227,002.785.400
26 jun 20242273,002275,502246,502256,502256,503.190.100
25 jun 20242272,502296,002268,002295,002295,002.392.100
24 jun 20242266,002286,002256,502266,502266,502.460.400
21 jun 20242296,502304,002256,002256,502256,505.002.300
20 jun 20242260,002278,502251,002271,502271,502.162.700
19 jun 20242258,002274,002241,502259,502259,502.464.600
18 jun 20242223,002244,002221,002226,502226,502.501.500
17 jun 20242222,502223,502198,002202,502202,502.793.500
14 jun 20242202,502227,502197,502212,502212,503.820.500
13 jun 20242244,002244,002208,502218,502218,502.544.300
12 jun 20242195,502225,002188,502225,002225,002.197.100
11 jun 20242233,002242,502219,502219,502219,501.999.600
10 jun 20242215,002220,002201,002215,002215,001.406.500
07 jun 20242183,502204,502168,502202,502202,502.698.200
06 jun 20242184,502185,002158,002182,002182,002.893.800
05 jun 20242178,002187,502149,002149,002149,003.823.300
04 jun 20242218,002229,502188,002205,002205,004.406.900
03 jun 20242245,002261,502237,502245,002245,002.517.000
31 may 20242208,502239,002202,502221,002221,0010.005.500
30 may 20242175,002202,502166,502197,502197,503.592.900
29 may 20242249,502254,502209,502209,502209,503.548.100
28 may 20242273,002285,002260,002266,002266,001.478.000
27 may 20242267,502282,002251,002280,502280,502.571.100
24 may 20242259,002278,002236,502267,502267,503.847.900
23 may 20242273,502307,502265,002301,002301,004.003.800
22 may 20242306,002320,002274,002278,502278,505.054.800
21 may 20242399,502407,502353,502356,002356,003.444.300
20 may 20242363,002422,002363,002395,502395,503.174.400
17 may 20242350,002373,002338,002363,002363,003.068.300
16 may 20242420,002424,502363,502392,502392,502.479.000
15 may 20242394,502435,002384,002417,502417,503.703.500
14 may 20242370,002397,002340,502387,502387,503.758.500
13 may 20242304,002377,502292,002354,002354,005.752.800
10 may 20242492,002541,002466,002479,002479,004.927.900
09 may 20242466,002466,002436,502462,002462,003.545.600
08 may 20242520,002520,002462,502466,002466,003.729.500
07 may 20242507,502520,002487,502520,002520,003.469.900
02 may 20242517,502527,002503,002507,002507,002.199.400
01 may 20242520,002540,502517,502520,002520,002.835.500
30 abr 20242511,502545,502491,002545,502545,504.170.100
26 abr 20242435,002461,502421,002461,502461,502.760.300
25 abr 20242515,002516,002431,002431,002431,003.471.300
24 abr 20242483,502508,002473,002507,002507,003.484.900
23 abr 20242432,502462,502432,002442,502442,503.057.500
22 abr 20242423,002432,502395,502417,502417,502.370.500
19 abr 20242390,502413,502363,502390,502390,503.038.500
18 abr 20242465,002480,002424,002424,002424,003.429.300
17 abr 20242475,502475,502423,502445,502445,502.551.800
16 abr 20242520,502523,502439,002450,502450,503.698.600
15 abr 20242541,002563,002519,002551,502551,502.329.300
12 abr 20242539,002565,002535,502541,502541,503.124.900
11 abr 20242513,002551,502510,002527,502527,503.530.700
10 abr 20242541,002562,002530,002558,002558,002.387.400
09 abr 20242540,002560,002527,002557,002557,003.204.800
08 abr 20242525,002547,002511,502517,002517,003.962.700
05 abr 20242461,502499,502445,002482,002482,005.047.800
04 abr 20242440,002499,002429,502475,002475,003.596.300
03 abr 20242411,502434,002377,502418,502418,504.324.900
02 abr 20242383,002399,002352,002361,502361,502.460.900
01 abr 20242402,502409,502352,502385,002385,002.768.200
29 mar 20242392,502409,502376,502380,502380,501.329.700
28 mar 20242354,502407,502350,002366,502366,503.070.300
27 mar 20242357,002376,002342,002369,502369,503.306.300
26 mar 20242310,002346,502305,502338,502338,502.834.800
25 mar 20242404,502404,502320,502323,002323,003.060.400
22 mar 20242380,002443,002375,002412,002412,006.736.100
21 mar 20242333,002367,002328,002361,502361,503.862.900
19 mar 20242273,502313,002272,002310,002310,003.559.900
18 mar 20242244,002283,502240,002272,002272,003.910.400
15 mar 20242222,002267,502191,002213,002213,009.200.400
14 mar 20242180,502209,002170,502208,502208,503.391.600
13 mar 20242201,502218,002153,502159,002159,002.978.100
12 mar 20242179,002189,002154,502185,502185,503.085.300
11 mar 20242209,002213,002160,002194,502194,504.430.900
08 mar 20242222,002254,502199,002247,502247,503.734.000
07 mar 20242282,502287,502235,002237,002237,003.776.800
06 mar 20242212,502259,502205,002257,502257,504.353.100
05 mar 20242228,002242,002214,002230,002230,003.690.000
04 mar 20242219,502223,502197,002216,502216,503.033.800
01 mar 20242189,502226,002180,002225,002225,002.896.300
29 feb 20242200,002213,502168,002194,002194,004.399.300
28 feb 20242201,002224,002187,002207,002207,003.509.100
27 feb 20242167,002190,002159,502186,002186,003.597.100
26 feb 20242175,002192,002152,002159,002159,005.110.200
22 feb 20242200,002218,002172,502179,502179,504.563.800
21 feb 20242212,002233,502195,002199,002199,003.184.200
20 feb 20242210,502247,002200,502221,002221,004.105.000
19 feb 20242195,502199,502176,502182,502182,503.028.000
16 feb 20242255,502272,502207,002216,502216,505.347.900
15 feb 20242270,002291,502237,502267,002267,009.373.200
14 feb 20242145,502154,002115,002130,502130,506.274.900
13 feb 20242171,002196,002135,502185,502185,506.259.600
09 feb 20242199,002206,502151,502160,502160,505.041.800
08 feb 20242218,002231,002192,002212,502212,503.914.300
07 feb 20242222,002231,002199,002217,502217,503.917.200
06 feb 20242262,502265,502231,502241,502241,503.567.300
05 feb 20242288,002314,502276,002312,502312,503.193.700
02 feb 20242239,002258,002227,502251,002251,002.366.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...