Mercados españoles cerrados

Kurita Water Industries Ltd. (6370.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
6.199,00+44,00 (+0,71%)
Al cierre: 03:15PM JST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20246161,006250,006130,006199,006199,00173.600
25 jul 20246268,006292,006150,006155,006155,00349.600
24 jul 20246434,006501,006401,006436,006436,00292.000
23 jul 20246574,006578,006429,006455,006455,00237.900
22 jul 20246590,006590,006479,006521,006521,00284.200
19 jul 20246728,006807,006635,006663,006663,00337.300
18 jul 20246951,007029,006750,006750,006750,00327.700
17 jul 20247055,007140,007055,007075,007075,00240.800
16 jul 20247039,007131,007020,007020,007020,00306.600
12 jul 20246878,007028,006853,007023,007023,00254.800
11 jul 20247130,007137,006973,007000,007000,00296.500
10 jul 20247034,007069,006995,007057,007057,00263.000
09 jul 20246994,007056,006956,007026,007026,00313.000
08 jul 20247070,007160,007009,007049,007049,00504.700
05 jul 20247060,007080,006989,007026,007026,00302.500
04 jul 20247024,007049,006911,006974,006974,00325.600
03 jul 20247062,007182,007010,007060,007060,00507.700
02 jul 20246867,007013,006867,006962,006962,00383.100
01 jul 20246873,006933,006803,006864,006864,00338.400
28 jun 20246860,006886,006783,006819,006819,00249.800
27 jun 20246817,006866,006770,006800,006800,00211.600
26 jun 20246796,006854,006755,006830,006830,00370.600
25 jun 20246805,006856,006708,006776,006776,00323.700
24 jun 20246748,006851,006733,006733,006733,00246.900
21 jun 20246734,006776,006665,006693,006693,00365.600
20 jun 20246733,006768,006549,006687,006687,00326.700
19 jun 20246780,006837,006747,006800,006800,00235.700
18 jun 20246791,006794,006695,006696,006696,00188.100
17 jun 20246800,006822,006645,006700,006700,00254.100
14 jun 20246713,006893,006707,006852,006852,00385.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...