Mercados españoles cerrados en 4 hrs 9 min

Tsukishima Holdings Co., Ltd. (6332.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.411,00+6,00 (+0,43%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20241404,001435,001402,001411,001411,0040.400
31 may 20241389,001408,001380,001405,001405,0053.300
30 may 20241361,001380,001342,001376,001376,0054.700
29 may 20241399,001399,001370,001374,001374,0046.100
28 may 20241401,001403,001384,001391,001391,0022.100
27 may 20241380,001397,001373,001397,001397,0032.200
24 may 20241365,001395,001364,001386,001386,0045.000
23 may 20241387,001394,001377,001385,001385,0023.700
22 may 20241414,001416,001390,001390,001390,0040.300
21 may 20241430,001444,001420,001424,001424,0048.200
20 may 20241410,001433,001409,001420,001420,0038.700
17 may 20241367,001408,001365,001404,001404,0068.400
16 may 20241376,001381,001358,001364,001364,0047.700
15 may 20241387,001387,001359,001360,001360,0040.400
14 may 20241415,001419,001375,001378,001378,0076.800
13 may 20241390,001419,001367,001419,001419,00101.200
10 may 20241429,001451,001416,001448,001448,0096.500
09 may 20241393,001401,001386,001392,001392,0037.500
08 may 20241404,001407,001385,001391,001391,0058.200
07 may 20241424,001424,001407,001411,001411,0032.800
02 may 20241440,001440,001420,001424,001424,0024.000
01 may 20241454,001454,001425,001437,001437,0043.400
30 abr 20241450,001480,001442,001476,001476,0060.000
26 abr 20241428,001438,001409,001434,001434,0069.600
25 abr 20241393,001403,001387,001389,001389,0034.900
24 abr 20241392,001421,001392,001410,001410,0035.700
23 abr 20241392,001403,001377,001383,001383,0029.700
22 abr 20241387,001397,001372,001384,001384,0053.100
19 abr 20241405,001416,001370,001386,001386,0036.200
18 abr 20241400,001425,001400,001420,001420,0016.000
17 abr 20241402,001418,001381,001400,001400,0031.500
16 abr 20241441,001441,001389,001403,001403,0046.600
15 abr 20241440,001476,001432,001462,001462,0041.900
12 abr 20241470,001478,001450,001454,001454,0041.200
11 abr 20241413,001457,001406,001449,001449,0029.900
10 abr 20241412,001442,001412,001431,001431,0044.500
09 abr 20241377,001421,001372,001419,001419,0077.200
08 abr 20241369,001375,001357,001365,001365,0041.500
05 abr 20241378,001378,001353,001365,001365,0034.100
04 abr 20241390,001401,001367,001388,001388,0046.600
03 abr 20241390,001399,001370,001375,001375,0058.400
02 abr 20241411,001411,001377,001389,001389,0056.300
01 abr 20241441,001441,001404,001408,001408,0028.500
29 mar 20241433,001437,001409,001434,001434,0022.500
28 mar 20241436,001447,001402,001413,001413,0056.400
28 mar 202421 Dividendo
27 mar 20241455,001479,001452,001466,001445,0099.100
26 mar 20241437,001446,001433,001439,001418,3923.800
25 mar 20241477,001477,001437,001437,001416,4255.000
22 mar 20241470,001505,001469,001486,001464,7175.400
21 mar 20241448,001471,001435,001466,001445,0056.100
19 mar 20241410,001430,001398,001430,001409,5240.900
18 mar 20241427,001430,001408,001408,001387,8350.100
15 mar 20241390,001427,001390,001413,001392,7656.700
14 mar 20241397,001424,001395,001412,001391,7797.600
13 mar 20241420,001426,001370,001379,001359,2588.000
12 mar 20241432,001435,001381,001409,001388,8274.800
11 mar 20241439,001444,001417,001431,001410,5075.600
08 mar 20241453,001471,001430,001455,001434,1695.000
07 mar 20241500,001506,001460,001464,001443,0375.100
06 mar 20241469,001505,001451,001489,001467,67102.900
05 mar 20241450,001496,001449,001483,001461,76103.600
04 mar 20241420,001461,001419,001445,001424,30100.400
01 mar 20241420,001420,001391,001417,001396,7046.100
29 feb 20241430,001446,001409,001422,001401,6373.400
28 feb 20241400,001436,001398,001428,001407,5482.000
27 feb 20241386,001429,001386,001398,001377,9774.400
26 feb 20241370,001421,001370,001386,001366,1564.400
22 feb 20241370,001378,001350,001376,001356,2941.700
21 feb 20241315,001358,001315,001357,001337,5647.900
20 feb 20241323,001327,001309,001320,001301,0977.200
19 feb 20241326,001330,001317,001327,001307,9929.100
16 feb 20241302,001336,001298,001326,001307,0164.400
15 feb 20241332,001332,001291,001295,001276,4554.900
14 feb 20241328,001333,001306,001310,001291,2363.100
13 feb 20241311,001350,001309,001348,001328,6984.600
09 feb 20241324,001340,001300,001304,001285,3293.500
08 feb 20241360,001362,001327,001342,001322,7865.800
07 feb 20241365,001375,001355,001358,001338,5536.400
06 feb 20241389,001395,001374,001375,001355,3029.400
05 feb 20241387,001389,001374,001389,001369,1025.900
02 feb 20241359,001383,001359,001375,001355,3039.000
01 feb 20241360,001374,001356,001364,001344,4629.700
31 ene 20241338,001366,001338,001366,001346,4321.400
30 ene 20241364,001365,001346,001347,001327,7025.000
29 ene 20241344,001368,001344,001358,001338,5532.700
26 ene 20241357,001359,001345,001345,001325,7335.200
25 ene 20241331,001368,001331,001364,001344,4657.200
24 ene 20241350,001352,001337,001342,001322,7831.400
23 ene 20241362,001372,001353,001353,001333,6231.700
22 ene 20241360,001374,001355,001365,001345,4516.900
19 ene 20241357,001371,001355,001360,001340,5224.700
18 ene 20241365,001372,001357,001357,001337,5621.700
17 ene 20241370,001397,001357,001360,001340,5243.000
16 ene 20241397,001397,001365,001365,001345,4522.700
15 ene 20241364,001388,001364,001387,001367,134800
12 ene 20241403,001410,001358,001364,001344,4644.600
11 ene 20241396,001408,001393,001393,001373,0561.600
10 ene 20241390,001395,001374,001385,001365,1670.900
09 ene 20241383,001388,001365,001381,001361,2246.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...