Mercados españoles cerrados en 1 hr 58 mins

Tadano Ltd. (6395.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.104,50+17,50 (+1,61%)
Al cierre: 03:15PM JST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20241100,001107,001097,001104,501104,50192.300
17 jun 20241092,501094,501076,001087,001087,00334.000
14 jun 20241087,501112,001086,501104,001104,00321.800
13 jun 20241098,001103,501086,501087,001087,00276.200
12 jun 20241100,001107,001098,001102,001102,00182.500
11 jun 20241104,501113,501104,001104,001104,00158.700
10 jun 20241089,001109,501089,001107,501107,50251.500
07 jun 20241074,501086,501074,501083,001083,0098.600
06 jun 20241097,001097,001075,001078,501078,50168.100
05 jun 20241105,001114,001093,001093,501093,50174.300
04 jun 20241119,001127,501115,001119,501119,50229.200
03 jun 20241126,501136,001124,501128,001128,00282.200
31 may 20241099,001113,501092,001109,501109,50388.500
30 may 20241065,001093,001058,001093,001093,00368.700
29 may 20241086,001094,501073,001076,001076,00307.400
28 may 20241081,001095,001080,501086,001086,00227.500
27 may 20241105,001110,501084,001085,001085,00219.000
24 may 20241100,001117,001098,001108,001108,00232.100
23 may 20241113,001120,001097,501107,001107,00208.400
22 may 20241119,001138,001113,001115,501115,50382.100
21 may 20241171,501178,501131,001132,501132,50326.900
20 may 20241130,001175,001130,001168,501168,50480.400
17 may 20241110,501134,001105,001128,501128,50302.000
16 may 20241149,501149,501111,001123,001123,00315.900
15 may 20241156,501178,501108,001151,501151,501.072.100
14 may 20241255,001263,501235,001255,501255,50264.100
13 may 20241274,501278,501242,001246,001246,00292.600
10 may 20241260,501281,001254,501274,501274,50196.600
09 may 20241250,001262,001242,001250,001250,00143.200
08 may 20241244,001255,001230,001243,001243,00171.400
07 may 20241240,001253,501228,001244,001244,00219.500
02 may 20241251,001260,001222,501222,501222,50155.600
01 may 20241250,001257,501235,501239,501239,50135.900
30 abr 20241263,501273,501249,001271,001271,00174.700
26 abr 20241239,501250,501214,001246,501246,50246.600
25 abr 20241256,001275,501232,501232,501232,50178.200
24 abr 20241238,001270,001234,001264,001264,00238.000
23 abr 20241232,001240,501224,001231,501231,5082.000
22 abr 20241250,001250,001217,001230,001230,00152.700
19 abr 20241245,001255,501210,001222,001222,00251.400
18 abr 20241249,501261,501239,001253,501253,50188.200
17 abr 20241300,001307,001242,501242,501242,50272.900
16 abr 20241320,001329,001277,501294,501294,50276.800
15 abr 20241345,001349,001330,501340,001340,00172.200
12 abr 20241352,001367,001342,501345,501345,50205.300
11 abr 20241330,001353,001322,501351,001351,00197.000
10 abr 20241319,001343,001317,001337,001337,00248.900
09 abr 20241309,001316,001296,001308,001308,00139.600
08 abr 20241315,001318,001296,501300,001300,00141.700
05 abr 20241276,001304,501274,501303,001303,00133.000
04 abr 20241300,001314,501283,501303,001303,00190.100
03 abr 20241305,001315,501275,001289,001289,00278.700
02 abr 20241291,501322,501286,501315,501315,50405.100
01 abr 20241300,501332,501283,001288,001288,00383.100
29 mar 20241295,001299,501271,501293,501293,50124.800
28 mar 20241299,501302,001287,501289,001289,00241.000
27 mar 20241295,001307,501277,001294,001294,00396.100
26 mar 20241259,501295,001251,001282,501282,50421.000
25 mar 20241244,501276,501238,501258,501258,50324.200
22 mar 20241242,501251,501228,001244,501244,50314.800
21 mar 20241248,001255,501236,001241,501241,50277.700
19 mar 20241212,001219,001199,501214,001214,00334.500
18 mar 20241230,001230,001210,501220,001220,00198.900
15 mar 20241202,501217,501197,501212,001212,00250.700
14 mar 20241198,501203,501182,501203,501203,50243.500
13 mar 20241235,001238,001190,501190,501190,50257.500
12 mar 20241239,001239,001200,501227,501227,50301.800
11 mar 20241266,501266,501222,001244,001244,00299.900
08 mar 20241262,001300,501255,001291,501291,50294.900
07 mar 20241302,001312,501285,001287,501287,50307.400
06 mar 20241263,001293,001253,501288,001288,00266.500
05 mar 20241246,501281,501241,001266,501266,50354.600
04 mar 20241261,001265,001245,501246,501246,50319.500
01 mar 20241275,001275,001244,501256,501256,50286.400
29 feb 20241289,501295,001253,001266,001266,00452.900
28 feb 20241302,501319,001287,001292,501292,50453.700
27 feb 20241298,501325,001282,501298,501298,50697.200
26 feb 20241317,001324,001293,501297,501297,50451.000
22 feb 20241296,001329,001290,001312,501312,50474.700
21 feb 20241328,001337,501292,501300,001300,00449.700
20 feb 20241301,501348,001297,501328,001328,00529.500
19 feb 20241312,001315,501291,501300,501300,50279.400
16 feb 20241294,501323,501271,501312,501312,50572.000
15 feb 20241224,501294,501222,501282,501282,501.121.900
14 feb 20241189,001189,001150,001164,501164,50310.000
13 feb 20241198,001207,501184,501199,501199,50292.900
09 feb 20241167,001191,001162,001184,001184,00184.200
08 feb 20241175,001175,501156,001170,501170,50247.600
07 feb 20241176,001186,001168,001175,501175,50208.000
06 feb 20241192,501194,001176,001177,501177,50176.900
05 feb 20241205,001217,001200,001207,001207,00199.000
02 feb 20241199,501202,001182,001190,501190,50297.600
01 feb 20241196,501202,501186,001190,501190,50275.300
31 ene 20241179,501214,501174,501213,001213,00196.600
30 ene 20241183,001197,001182,501185,001185,00131.900
29 ene 20241167,501189,001167,501182,001182,00220.500
26 ene 20241178,001183,501167,501175,001175,00178.600
25 ene 20241175,001187,001166,501175,501175,50143.300
24 ene 20241195,001196,001176,501179,501179,50203.900
23 ene 20241209,501216,001195,001196,001196,00252.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...