Mercados españoles abiertos en 1 hr 1 min

Nidec Corporation (6594.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
7.117,00-68,00 (-0,95%)
A partir del 02:39PM JST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20247250,007275,007090,007117,007117,002.288.400
28 jun 20247311,007329,007166,007185,007185,003.154.000
27 jun 20247355,007383,007270,007337,007337,002.367.900
26 jun 20247357,007489,007301,007401,007401,002.988.400
25 jun 20247417,007448,007283,007291,007291,002.817.100
24 jun 20247331,007508,007331,007448,007448,002.742.300
21 jun 20247345,007469,007287,007323,007323,003.411.700
20 jun 20247442,007447,007244,007341,007341,003.155.700
19 jun 20247480,007669,007462,007534,007534,004.205.200
18 jun 20247350,007379,007275,007339,007339,002.291.000
17 jun 20247370,007390,007201,007255,007255,002.888.300
14 jun 20247152,007444,007152,007434,007434,005.220.600
13 jun 20247085,007230,007085,007152,007152,003.250.400
12 jun 20247011,007082,006986,007042,007042,001.860.800
11 jun 20247106,007272,007072,007072,007072,003.869.700
10 jun 20247030,007099,006946,007052,007052,003.920.500
07 jun 20247235,007244,006982,006996,006996,004.304.500
06 jun 20247517,007517,007167,007217,007217,004.538.000
05 jun 20247514,007520,007326,007348,007348,004.756.900
04 jun 20247688,007788,007590,007626,007626,002.867.600
03 jun 20247822,007845,007653,007697,007697,003.210.200
31 may 20247893,007897,007701,007843,007843,004.860.600
30 may 20247696,007865,007603,007845,007845,003.898.500
29 may 20247953,008015,007823,007840,007840,003.240.400
28 may 20247893,008066,007876,007991,007991,004.205.000
27 may 20247879,008014,007798,007903,007903,005.148.900
24 may 20247887,008023,007848,007952,007952,004.440.500
23 may 20247820,007984,007728,007974,007974,008.070.500
22 may 20247405,007748,007377,007626,007626,008.210.800
21 may 20247363,007408,007288,007292,007292,001.667.400
20 may 20247280,007425,007279,007353,007353,002.078.000
17 may 20247201,007426,007166,007327,007327,004.479.000
16 may 20247063,007236,007044,007206,007206,002.978.500
15 may 20246989,007060,006968,006968,006968,001.630.100
14 may 20247002,007105,006957,006986,006986,001.775.900
13 may 20247130,007190,007033,007042,007042,002.158.500
10 may 20247047,007163,007017,007152,007152,002.545.700
09 may 20247001,007047,006925,006956,006956,002.264.800
08 may 20247100,007120,006936,006936,006936,003.842.100
07 may 20247255,007322,007069,007122,007122,005.066.200
02 may 20247320,007325,007233,007254,007254,003.500.300
01 may 20247400,007458,007310,007419,007419,004.281.900
30 abr 20247280,007436,007256,007373,007373,006.971.800
26 abr 20246969,007145,006910,007115,007115,008.295.700
25 abr 20246880,007005,006754,006886,006886,0010.198.200
24 abr 20246768,006800,006413,006794,006794,0013.951.000
23 abr 20246792,006820,006697,006745,006745,003.511.600
22 abr 20246770,006868,006630,006762,006762,004.006.800
19 abr 20246652,006785,006517,006592,006592,004.041.700
18 abr 20246770,006789,006660,006772,006772,002.549.100
17 abr 20246930,006930,006715,006741,006741,004.991.100
16 abr 20246451,006790,006426,006787,006787,0011.021.100
15 abr 20246284,006358,006254,006351,006351,002.045.500
12 abr 20246324,006455,006291,006381,006381,003.484.200
11 abr 20246188,006216,006123,006216,006216,001.779.000
10 abr 20246160,006242,006128,006232,006232,001.662.400
09 abr 20246062,006157,006057,006157,006157,001.463.300
08 abr 20246117,006149,006060,006115,006115,001.320.200
05 abr 20246113,006144,006025,006061,006061,001.852.300
04 abr 20246233,006317,006140,006169,006169,002.608.100
03 abr 20246273,006273,006085,006119,006119,002.769.100
02 abr 20246175,006322,006156,006273,006273,002.755.700
01 abr 20246150,006248,006137,006183,006183,002.054.800
29 mar 20246239,006252,006118,006130,006130,001.204.300
28 mar 20246135,006292,006115,006224,006224,002.513.000
28 mar 202440 Dividendo
27 mar 20246325,006328,006191,006203,006163,003.591.500
26 mar 20246339,006389,006259,006327,006286,202.365.200
25 mar 20246360,006438,006339,006339,006298,122.969.900
22 mar 20246500,006535,006390,006404,006362,704.292.600
21 mar 20246299,006510,006225,006447,006405,439.113.600
19 mar 20245910,006135,005906,006099,006059,677.434.000
18 mar 20245598,005881,005596,005881,005843,085.977.300
15 mar 20245556,005566,005495,005547,005511,231.788.900
14 mar 20245470,005565,005450,005556,005520,172.382.000
13 mar 20245493,005527,005423,005428,005393,002.279.000
12 mar 20245548,005555,005400,005532,005496,333.084.800
11 mar 20245537,005589,005497,005581,005545,012.475.300
08 mar 20245562,005604,005513,005603,005566,872.583.900
07 mar 20245656,005698,005578,005582,005546,002.557.100
06 mar 20245630,005676,005620,005663,005626,481.867.300
05 mar 20245762,005762,005649,005664,005627,482.890.600
04 mar 20245701,005807,005701,005767,005729,812.663.300
01 mar 20245700,005778,005686,005716,005679,142.390.700
29 feb 20245674,005730,005634,005681,005644,372.635.400
28 feb 20245830,005835,005704,005707,005670,202.962.700
27 feb 20245684,005820,005665,005820,005782,472.573.700
26 feb 20245742,005828,005710,005712,005675,172.298.400
22 feb 20245723,005754,005680,005720,005683,112.267.600
21 feb 20245732,005771,005696,005701,005664,242.169.800
20 feb 20245773,005846,005738,005792,005754,652.905.200
19 feb 20245732,005775,005677,005724,005687,092.264.600
16 feb 20245669,005714,005626,005712,005675,173.896.900
15 feb 20245536,005627,005496,005622,005585,754.542.100
14 feb 20245502,005524,005443,005478,005442,682.829.900
13 feb 20245548,005563,005431,005539,005503,282.992.900
09 feb 20245440,005515,005439,005494,005458,572.782.800
08 feb 20245474,005491,005412,005433,005397,973.097.600
07 feb 20245411,005497,005405,005469,005433,732.652.700
06 feb 20245502,005502,005421,005421,005386,043.228.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...