Mercados españoles cerrados

Kurita Water Industries Ltd. (6370.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
6.722,00+14,00 (+0,21%)
Al cierre: 03:15PM JST
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 20246789,006828,006722,006722,006722,00241.100
12 jun 20246687,006744,006664,006708,006708,00247.000
11 jun 20246687,006784,006640,006693,006693,00241.000
10 jun 20246615,006738,006615,006681,006681,00215.400
07 jun 20246635,006692,006580,006614,006614,00167.900
06 jun 20246595,006654,006530,006632,006632,00280.000
05 jun 20246506,006568,006454,006522,006522,00254.100
04 jun 20246580,006583,006469,006515,006515,00281.300
03 jun 20246692,006734,006634,006674,006674,00292.900
31 may 20246591,006732,006576,006720,006720,00500.800
30 may 20246420,006561,006420,006535,006535,00281.600
29 may 20246674,006698,006572,006577,006577,00282.500
28 may 20246670,006705,006632,006674,006674,00211.300
27 may 20246790,006790,006638,006712,006712,00293.200
24 may 20246733,006848,006721,006805,006805,00251.300
23 may 20246772,006834,006748,006797,006797,00220.300
22 may 20246889,006936,006743,006744,006744,00301.800
21 may 20246949,007010,006838,006857,006857,00268.500
20 may 20246838,006966,006815,006946,006946,00306.300
17 may 20246833,006886,006789,006826,006826,00258.700
16 may 20246740,006843,006712,006843,006843,00334.100
15 may 20246775,006842,006681,006698,006698,00262.500
14 may 20246959,007070,006801,006813,006813,00429.600
13 may 20246848,006977,006771,006859,006859,00689.300
10 may 20246700,006900,006631,006748,006748,00819.900
09 may 20246222,006330,006201,006240,006240,00370.800
08 may 20246301,006371,006262,006299,006299,00302.900
07 may 20246277,006302,006201,006274,006274,00388.800
02 may 20246294,006294,006195,006277,006277,00323.300
01 may 20246276,006307,006227,006294,006294,00150.900
30 abr 20246259,006370,006259,006295,006295,00398.700
26 abr 20246093,006222,006022,006197,006197,00443.300
25 abr 20246020,006071,005978,006021,006021,00280.000
24 abr 20245930,006109,005921,006103,006103,00387.400
23 abr 20245953,005953,005819,005896,005896,00304.000
22 abr 20245922,005936,005843,005895,005895,00352.400
19 abr 20245887,005941,005749,005836,005836,00847.400
18 abr 20245871,006039,005830,006012,006012,00383.900
17 abr 20246157,006200,005876,005950,005950,00739.400
16 abr 20246287,006304,006200,006200,006200,00373.400
15 abr 20246400,006443,006348,006417,006417,00291.500
12 abr 20246336,006422,006336,006399,006399,00449.200
11 abr 20246163,006375,006163,006346,006346,00309.100
10 abr 20246251,006295,006208,006263,006263,00251.200
09 abr 20246262,006333,006257,006310,006310,00160.200
08 abr 20246244,006284,006182,006250,006250,00272.800
05 abr 20246306,006328,006207,006242,006242,00276.200
04 abr 20246192,006419,006185,006406,006406,00476.000
03 abr 20246221,006235,006141,006171,006171,00371.700
02 abr 20246150,006236,006101,006222,006222,00443.700
01 abr 20246320,006320,006195,006218,006218,00329.700
29 mar 20246260,006341,006245,006270,006270,00143.900
28 mar 20246250,006300,006211,006254,006254,00236.300
28 mar 202442 Dividendo
27 mar 20246250,006317,006224,006271,006229,00517.400
26 mar 20246231,006286,006218,006242,006200,19416.500
25 mar 20246362,006388,006248,006250,006208,14340.700
22 mar 20246480,006497,006255,006361,006318,40496.900
21 mar 20246499,006523,006454,006502,006458,45355.600
19 mar 20246393,006445,006347,006436,006392,90218.800
18 mar 20246303,006406,006295,006403,006360,12217.000
15 mar 20246240,006286,006218,006250,006208,14325.200
14 mar 20246246,006298,006226,006293,006250,85308.400
13 mar 20246405,006449,006238,006292,006249,86458.200
12 mar 20246243,006376,006230,006372,006329,32471.600
11 mar 20246310,006377,006271,006343,006300,52504.400
08 mar 20246317,006511,006263,006410,006367,07628.300
07 mar 20246451,006550,006417,006417,006374,02618.900
06 mar 20246175,006394,006161,006351,006308,46460.000
05 mar 20246300,006398,006273,006275,006232,97433.900
04 mar 20246195,006244,006158,006221,006179,33513.200
01 mar 20246020,006163,006013,006156,006114,77374.100
29 feb 20246180,006229,005995,006089,006048,22604.700
28 feb 20245993,006163,005916,006116,006075,04825.000
27 feb 20245848,005880,005811,005850,005810,82316.500
26 feb 20245945,005967,005854,005859,005819,76265.900
22 feb 20245810,005949,005788,005915,005875,38355.200
21 feb 20245782,005856,005682,005771,005732,35565.500
20 feb 20245881,005908,005821,005882,005842,61263.200
19 feb 20245851,005930,005834,005881,005841,61678.200
16 feb 20245840,005910,005816,005845,005805,85603.700
15 feb 20245846,005879,005659,005763,005724,40774.100
14 feb 20245933,005933,005785,005875,005835,65810.400
13 feb 20245614,006025,005585,005993,005952,861.915.000
09 feb 20245426,005576,005422,005494,005457,20513.500
08 feb 20245553,005576,005501,005526,005488,99346.600
07 feb 20245511,005559,005482,005499,005462,17435.400
06 feb 20245466,005543,005449,005484,005447,27429.300
05 feb 20245474,005541,005424,005513,005476,08320.100
02 feb 20245430,005465,005422,005425,005388,67251.300
01 feb 20245440,005468,005408,005426,005389,66297.500
31 ene 20245391,005446,005386,005444,005407,54234.700
30 ene 20245400,005471,005392,005452,005415,49303.600
29 ene 20245445,005494,005392,005455,005418,47207.700
26 ene 20245488,005552,005448,005471,005434,36440.900
25 ene 20245505,005548,005472,005520,005483,03430.200
24 ene 20245557,005571,005513,005542,005504,88424.200
23 ene 20245550,005579,005481,005510,005473,10471.000
22 ene 20245410,005514,005387,005511,005474,09775.900
19 ene 20245475,005524,005279,005312,005276,421.552.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...