Mercados españoles cerrados

AXELL Corporation (6730.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.636,00-11,00 (-0,67%)
Al cierre: 03:15PM JST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241647,001660,001627,001636,001636,0073.600
01 may 20241682,001682,001637,001647,001647,00105.300
30 abr 20241693,001703,001665,001701,001701,0078.200
26 abr 20241697,001697,001655,001662,001662,00179.200
25 abr 20241678,001708,001668,001668,001668,0052.400
24 abr 20241677,001700,001652,001678,001678,0073.800
23 abr 20241693,001710,001641,001649,001649,0077.700
22 abr 20241685,001706,001655,001666,001666,0066.500
19 abr 20241730,001742,001656,001675,001675,00110.200
18 abr 20241693,001747,001681,001730,001730,0061.600
17 abr 20241686,001718,001641,001698,001698,00110.000
16 abr 20241709,001715,001673,001680,001680,00103.600
15 abr 20241720,001742,001713,001720,001720,0075.600
12 abr 20241779,001791,001741,001741,001741,0072.200
11 abr 20241775,001791,001769,001779,001779,0062.200
10 abr 20241782,001835,001771,001810,001810,0086.000
09 abr 20241796,001796,001753,001769,001769,00112.700
08 abr 20241747,001787,001719,001780,001780,00139.400
05 abr 20241733,001760,001708,001742,001742,00140.800
04 abr 20241790,001794,001756,001770,001770,00164.800
03 abr 20241806,001817,001771,001780,001780,00196.300
02 abr 20241938,001938,001845,001846,001846,00212.700
01 abr 20241970,001984,001925,001935,001935,00113.400
29 mar 20241928,001962,001923,001940,001940,0065.100
28 mar 20241940,001964,001918,001928,001928,00185.200
28 mar 202472 Dividendo
27 mar 20242018,002023,001984,001989,001917,00198.700
26 mar 20242025,002038,001995,002014,001941,09164.400
25 mar 20242095,002095,002024,002025,001951,70367.500
22 mar 20242144,002144,002091,002132,002054,82158.700
21 mar 20242181,002200,002123,002145,002067,35168.700
19 mar 20242156,002180,002119,002160,002081,81102.800
18 mar 20242150,002174,002135,002156,002077,9597.700
15 mar 20242158,002184,002135,002140,002062,5395.300
14 mar 20242170,002253,002157,002177,002098,19138.100
13 mar 20242251,002274,002182,002190,002110,7259.400
12 mar 20242194,002232,002173,002225,002144,4681.800
11 mar 20242293,002314,002206,002218,002137,71147.900
08 mar 20242285,002408,002285,002343,002258,19204.800
07 mar 20242303,002363,002254,002275,002192,65246.900
06 mar 20242085,002303,002085,002303,002219,63311.500
05 mar 20242054,002083,002024,002074,001998,9286.700
04 mar 20242036,002102,002018,002067,001992,18162.200
01 mar 20242030,002038,002001,002005,001932,42104.600
29 feb 20242054,002057,002009,002017,001943,99128.300
28 feb 20242090,002117,002061,002067,001992,1882.800
27 feb 20242140,002142,002075,002089,002013,38121.600
26 feb 20242068,002125,002046,002109,002032,66129.500
22 feb 20242029,002049,001971,002044,001970,01124.600
21 feb 20242000,002026,001962,001989,001917,00125.000
20 feb 20241972,001986,001940,001968,001896,7679.800
19 feb 20241984,001991,001950,001968,001896,7683.600
16 feb 20241980,002006,001961,001971,001899,6587.200
15 feb 20241986,002005,001942,001979,001907,36118.700
14 feb 20242014,002025,001980,001990,001917,96106.600
13 feb 20242044,002064,001960,002024,001950,73183.700
09 feb 20242142,002145,002015,002035,001961,33421.600
08 feb 20242304,002324,002226,002242,002160,84143.500
07 feb 20242279,002289,002241,002278,002195,5484.100
06 feb 20242200,002276,002184,002272,002189,76110.800
05 feb 20242189,002219,002138,002199,002119,40125.300
02 feb 20242167,002183,002153,002167,002088,5659.800
01 feb 20242182,002191,002162,002173,002094,3455.400
31 ene 20242233,002236,002182,002197,002117,4773.200
30 ene 20242290,002290,002229,002233,002152,17159.400
29 ene 20242232,002293,002225,002285,002202,2963.000
26 ene 20242250,002307,002226,002226,002145,4276.600
25 ene 20242285,002285,002232,002261,002179,1575.700
24 ene 20242293,002305,002254,002285,002202,2985.600
23 ene 20242321,002321,002256,002277,002194,5782.200
22 ene 20242320,002341,002286,002320,002236,02109.000
19 ene 20242230,002308,002227,002283,002200,36126.600
18 ene 20242177,002226,002176,002205,002125,1849.600
17 ene 20242235,002249,002180,002191,002111,6975.600
16 ene 20242235,002282,002196,002244,002162,7766.900
15 ene 20242235,002282,002235,002251,002169,5217.600
12 ene 20242261,002288,002239,002245,002163,7389.100
11 ene 20242278,002294,002245,002268,002185,9051.800
10 ene 20242289,002324,002261,002266,002183,9783.200
09 ene 20242212,002275,002212,002274,002191,68110.800
05 ene 20242213,002213,002174,002179,002100,1258.100
04 ene 20242158,002210,002126,002203,002123,2569.500
29 dic 20232142,002161,002119,002158,002079,8855.200
28 dic 20232116,002157,002108,002142,002064,4649.600
27 dic 20232110,002138,002090,002129,002051,9362.900
26 dic 20232094,002163,002088,002102,002025,9170.200
25 dic 20232115,002119,002086,002097,002021,0950.700
22 dic 20232051,002100,002051,002065,001990,2555.800
21 dic 20232095,002106,002041,002041,001967,1284.000
20 dic 20232127,002167,002089,002129,002051,9389.200
19 dic 20232109,002140,002083,002127,002050,0057.000
18 dic 20232101,002140,002088,002093,002017,2467.900
15 dic 20232100,002130,002087,002101,002024,9567.400
14 dic 20232142,002175,002091,002093,002017,24100.100
13 dic 20232077,002140,002072,002122,002045,19106.800
12 dic 20232104,002115,002054,002065,001990,2556.400
11 dic 20232065,002101,002064,002100,002023,9849.800
08 dic 20232057,002080,002028,002047,001972,9077.100
07 dic 20232095,002095,002058,002062,001987,3655.900
06 dic 20232072,002127,002072,002114,002037,4866.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...