Mercados españoles cerrados

DAIHEN Corporation (6622.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
8.370,00+170,00 (+2,07%)
Al cierre: 03:15PM JST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20248210,008410,008160,008370,008370,00348.300
30 may 20248120,008280,008070,008200,008200,00308.400
29 may 20248930,008930,008520,008570,008570,00214.600
28 may 20248980,009140,008930,009010,009010,00217.900
27 may 20248590,008860,008590,008830,008830,00112.400
24 may 20248700,008740,008540,008550,008550,00205.600
23 may 20248300,008870,008150,008850,008850,00308.100
22 may 20248510,008510,008180,008210,008210,00383.100
21 may 20248910,009000,008510,008510,008510,00271.600
20 may 20249010,009130,008870,008940,008940,00198.500
17 may 20249200,009320,009030,009090,009090,00101.000
16 may 20249260,009340,009110,009230,009230,00129.500
15 may 20249320,009520,009000,009110,009110,00168.100
14 may 20249100,009360,009000,009230,009230,00162.900
13 may 20248930,009130,008810,009050,009050,00216.000
10 may 20249000,009450,008940,008990,008990,00552.800
09 may 20249710,0010.000,009600,009930,009930,00178.200
08 may 20249600,009850,009550,009780,009780,00143.300
07 may 20249750,009810,009570,009810,009810,00118.600
02 may 20249600,009660,009490,009620,009620,0082.300
01 may 20249570,009700,009530,009580,009580,00118.100
30 abr 20249520,009740,009440,009660,009660,00179.800
26 abr 20249460,009590,009310,009520,009520,00135.500
25 abr 20249380,009560,009310,009350,009350,00121.000
24 abr 20249230,009540,009230,009510,009510,00190.100
23 abr 20249210,009310,008910,009100,009100,00341.400
22 abr 20249480,009600,009100,009240,009240,00266.800
19 abr 20249590,009740,009220,009450,009450,00226.000
18 abr 20249670,009920,009470,009850,009850,00200.800
17 abr 20249960,0010.210,009820,009960,009960,00286.400
16 abr 202410.300,0010.470,009780,009810,009810,00324.900
15 abr 202410.520,0010.850,0010.450,0010.800,0010.800,00138.500
12 abr 202410.630,0010.700,0010.520,0010.590,0010.590,00232.500
11 abr 20249980,0010.590,009940,0010.550,0010.550,00358.000
10 abr 20249780,0010.070,009760,0010.040,0010.040,00232.100
09 abr 20249290,009770,009270,009710,009710,00166.200
08 abr 20249240,009390,009190,009280,009280,00100.300
05 abr 20249170,009210,008990,009170,009170,00141.200
04 abr 20249190,009450,009160,009320,009320,00106.000
03 abr 20249000,009310,008970,009180,009180,00122.300
02 abr 20249200,009250,009100,009150,009150,0096.700
01 abr 20249230,009310,008920,009080,009080,00154.600
29 mar 20249440,009440,009300,009390,009390,0060.400
28 mar 20249280,009510,009240,009390,009390,00212.500
28 mar 202482.5 Dividendo
27 mar 20249530,009560,009330,009360,009277,50130.900
26 mar 20249500,009570,009380,009420,009336,97106.600
25 mar 20249500,009680,009410,009500,009416,27145.900
22 mar 20249330,009540,009300,009540,009455,91118.600
21 mar 20249370,009520,009330,009380,009297,32161.800
19 mar 20249040,009160,008990,009160,009079,26129.300
18 mar 20248890,009110,008820,009110,009029,70191.600
15 mar 20248800,008800,008540,008720,008643,14453.700
14 mar 20248910,008910,008540,008810,008732,35164.400
13 mar 20249010,009290,008720,008810,008732,35345.500
12 mar 20248360,008590,008340,008560,008484,55155.200
11 mar 20248510,008560,008310,008460,008385,43190.100
08 mar 20248640,008970,008620,008780,008702,61208.000
07 mar 20248810,008920,008700,008780,008702,61245.500
06 mar 20248660,008810,008560,008730,008653,05320.400
05 mar 20248500,008560,008370,008490,008415,17207.700
04 mar 20248220,008430,008170,008290,008216,93194.000
01 mar 20247900,008210,007880,008140,008068,25159.300
29 feb 20247950,007960,007760,007880,007810,54165.000
28 feb 20247580,007960,007570,007920,007850,19243.000
27 feb 20247400,007690,007390,007670,007602,40184.600
26 feb 20247500,007550,007400,007450,007384,33113.400
22 feb 20247200,007490,007190,007450,007384,33147.800
21 feb 20247100,007190,007010,007080,007017,60114.600
20 feb 20247090,007270,007060,007150,007086,98125.300
19 feb 20247080,007090,006900,007070,007007,6871.900
16 feb 20247010,007110,006950,007050,006987,86112.900
15 feb 20246900,006990,006890,006960,006898,65135.000
14 feb 20246740,006790,006660,006710,006650,8699.500
13 feb 20246650,006840,006650,006840,006779,71185.300
09 feb 20246400,006630,006360,006480,006422,88148.300
08 feb 20246410,006450,006300,006450,006393,15146.700
07 feb 20246510,006550,006400,006470,006412,97108.500
06 feb 20246570,006690,006480,006530,006472,44181.800
05 feb 20246610,006660,006470,006620,006561,65386.900
02 feb 20247150,007200,007070,007100,007037,42158.900
01 feb 20246920,007110,006920,007070,007007,68112.500
31 ene 20246960,007040,006900,007040,006977,9594.600
30 ene 20246910,007030,006900,006980,006918,4879.000
29 ene 20246810,006970,006770,006910,006849,09108.000
26 ene 20246980,007070,006800,006800,006740,06138.600
25 ene 20246780,007010,006770,006990,006928,39112.400
24 ene 20246720,006850,006690,006810,006749,98115.100
23 ene 20246720,006780,006670,006690,006631,03128.100
22 ene 20246620,006690,006610,006660,006601,3062.200
19 ene 20246460,006590,006460,006560,006502,1874.400
18 ene 20246280,006490,006280,006400,006343,5986.800
17 ene 20246420,006530,006280,006300,006244,47122.200
16 ene 20246420,006530,006340,006350,006294,0397.400
15 ene 20246420,006460,006390,006450,006393,1519.100
12 ene 20246550,006570,006420,006460,006403,0676.700
11 ene 20246520,006550,006500,006530,006472,4458.800
10 ene 20246410,006540,006390,006480,006422,8889.500
09 ene 20246250,006410,006230,006390,006333,68111.200
05 ene 20246240,006260,006200,006200,006145,3576.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...