Mercados españoles abiertos en 8 hrs 30 min

Techpoint, Inc. (6697.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.256,00+24,00 (+1,95%)
Al cierre: 03:15PM JST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20241232,001273,001230,001256,001256,0023.300
22 may 20241237,001247,001232,001232,001232,004300
21 may 20241252,001259,001233,001233,001233,0028.900
20 may 20241255,001271,001250,001251,001251,0015.800
17 may 20241275,001275,001253,001255,001255,009700
16 may 20241305,001311,001250,001262,001262,0037.900
15 may 20241299,001299,001276,001276,001276,006700
14 may 20241275,001294,001264,001280,001280,007400
13 may 20241259,001286,001241,001270,001270,0011.500
10 may 20241250,001279,001250,001258,001258,0013.100
09 may 20241285,001289,001263,001280,001280,008100
08 may 20241295,001310,001283,001285,001285,0017.800
07 may 20241295,001305,001285,001295,001295,008100
02 may 20241269,001280,001264,001280,001280,0010.500
01 may 20241250,001275,001247,001266,001266,005400
30 abr 20241262,001278,001245,001262,001262,0014.800
26 abr 20241277,001282,001257,001262,001262,005300
25 abr 20241257,001285,001256,001263,001263,0016.000
24 abr 20241235,001259,001235,001246,001246,008700
23 abr 20241231,001250,001202,001239,001239,0015.400
22 abr 20241220,001234,001207,001210,001210,0015.900
19 abr 20241234,001239,001202,001217,001217,0033.600
18 abr 20241223,001248,001223,001235,001235,008700
17 abr 20241220,001244,001220,001230,001230,0013.700
16 abr 20241242,001250,001218,001222,001222,0013.700
15 abr 20241241,001259,001231,001246,001246,007700
12 abr 20241270,001270,001244,001245,001245,0010.200
11 abr 20241264,001274,001255,001261,001261,00105.400
10 abr 20241260,001276,001260,001264,001264,005800
09 abr 20241260,001280,001260,001267,001267,005100
08 abr 20241262,001287,001255,001260,001260,007200
05 abr 20241239,001268,001239,001255,001255,0017.600
04 abr 20241289,001295,001250,001260,001260,0025.800
03 abr 20241259,001284,001245,001272,001272,0013.700
02 abr 20241307,001307,001250,001266,001266,0039.700
01 abr 20241331,001341,001291,001302,001302,0026.800
29 mar 20241326,001339,001318,001328,001328,009500
28 mar 20241331,001343,001325,001326,001326,007900
27 mar 20241330,001345,001321,001330,001330,0014.100
26 mar 20241300,001325,001284,001306,001306,0027.300
25 mar 20241313,001315,001297,001300,001300,0013.600
22 mar 20241291,001312,001290,001311,001311,0012.200
21 mar 20241304,001320,001285,001285,001285,0014.900
19 mar 20241284,001305,001270,001304,001304,0012.800
18 mar 20241295,001303,001266,001285,001285,0056.600
15 mar 20241355,001355,001289,001289,001289,0033.600
14 mar 20241345,001371,001345,001356,001356,007600
13 mar 20241377,001377,001340,001344,001344,0028.400
12 mar 20241355,001374,001335,001347,001347,009200
11 mar 20241460,001460,001345,001359,001359,0049.800
08 mar 20241385,001467,001385,001432,001432,0040.900
07 mar 20241400,001410,001381,001385,001385,0020.600
06 mar 20241384,001403,001362,001391,001391,0027.400
05 mar 20241385,001412,001382,001385,001385,0046.700
04 mar 20241420,001420,001381,001385,001385,0043.100
01 mar 20241366,001412,001366,001412,001412,0042.700
29 feb 20241347,001378,001345,001350,001350,0030.600
28 feb 20241320,001352,001308,001345,001345,0030.800
27 feb 20241263,001320,001257,001320,001320,0037.000
26 feb 20241281,001293,001245,001262,001262,0034.000
22 feb 20241246,001285,001246,001264,001264,0044.400
21 feb 20241240,001253,001225,001246,001246,0013.800
20 feb 20241237,001255,001220,001240,001240,0020.500
19 feb 20241245,001245,001215,001237,001237,0042.900
16 feb 20241274,001299,001243,001243,001243,0029.100
15 feb 20241251,001265,001198,001250,001250,00110.400
14 feb 20241263,001296,001217,001278,001278,0060.800
13 feb 20241301,001333,001247,001275,001275,00158.600
09 feb 20241503,001566,001479,001487,001487,0062.700
08 feb 20241473,001519,001461,001508,001508,0046.400
07 feb 20241536,001536,001442,001466,001466,0034.400
06 feb 20241461,001534,001461,001502,001502,0030.300
05 feb 20241455,001488,001436,001475,001475,0051.900
02 feb 20241530,001539,001433,001471,001471,0053.000
01 feb 20241503,001540,001503,001535,001535,0017.000
31 ene 20241535,001574,001524,001543,001543,0023.200
30 ene 20241560,001580,001534,001537,001537,0024.200
30 ene 20240.25 Dividendo
29 ene 20241596,001616,001565,001590,001589,7530.900
26 ene 20241621,001639,001596,001596,001595,7528.500
25 ene 20241625,001657,001607,001627,001626,7421.000
24 ene 20241640,001675,001616,001636,001635,7431.900
23 ene 20241700,001700,001636,001640,001639,7463.600
22 ene 20241652,001708,001649,001700,001699,7397.300
19 ene 20241684,001686,001634,001651,001650,7474.100
18 ene 20241580,001658,001565,001644,001643,7481.600
17 ene 20241535,001600,001485,001580,001579,7570.300
16 ene 20241573,001596,001513,001535,001534,7658.000
15 ene 20241573,001596,001564,001568,001567,7511.300
12 ene 20241558,001586,001533,001567,001566,7583.700
11 ene 20241570,001610,001554,001585,001584,7587.400
10 ene 20241570,001604,001561,001561,001560,75111.600
09 ene 20241420,001515,001420,001515,001514,7688.300
05 ene 20241414,001431,001395,001411,001410,7851.200
04 ene 20241470,001490,001402,001444,001443,7778.600
29 dic 20231474,001490,001449,001477,001476,7768.800
28 dic 20231360,001464,001354,001447,001446,7788.100
27 dic 20231359,001368,001340,001360,001359,7956.800
26 dic 20231265,001344,001263,001339,001338,7956.900
25 dic 20231270,001285,001262,001267,001266,8020.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...