Mercados españoles abiertos en 2 hrs 45 min

Fujitsu General Limited (6755.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.106,50-4,50 (-0,21%)
Al cierre: 03:15PM JST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242111,002121,502071,002106,502106,50789.600
01 may 20242046,002116,002038,002111,002111,001.646.100
30 abr 20241985,002068,501957,002039,002039,001.467.500
26 abr 20241904,501973,001833,001970,001970,001.872.800
25 abr 20241783,001872,501783,001824,501824,50936.400
24 abr 20241805,001826,501795,501805,001805,00593.700
23 abr 20241792,001809,001781,001798,001798,00564.200
22 abr 20241800,001830,001790,001819,001819,00702.500
19 abr 20241810,501813,001774,001780,001780,00398.000
18 abr 20241807,501839,501792,001811,501811,50650.100
17 abr 20241870,001872,501768,001771,001771,00531.800
16 abr 20241809,001841,501791,001827,501827,50291.200
15 abr 20241787,501815,501784,001810,501810,50347.600
12 abr 20241811,001827,001802,501806,001806,00444.700
11 abr 20241821,001829,001797,001811,001811,00303.300
10 abr 20241864,001879,501843,501850,501850,50379.700
09 abr 20241852,001868,001836,001866,501866,50359.600
08 abr 20241822,501847,501821,001845,001845,00308.400
05 abr 20241841,001850,001816,001838,501838,50313.700
04 abr 20241810,001856,001810,001830,501830,50351.400
03 abr 20241825,001846,001820,001822,001822,00321.400
02 abr 20241886,501887,001836,001841,501841,50360.400
01 abr 20241890,001901,501870,001884,001884,00211.700
29 mar 20241880,001884,001866,001880,501880,50106.300
28 mar 20241909,501910,001866,001871,501871,50259.600
28 mar 202418 Dividendo
27 mar 20241909,501928,501899,501909,501891,50412.000
26 mar 20241906,501913,001878,001895,001877,14398.100
25 mar 20241941,501950,001910,001910,001892,00298.200
22 mar 20241960,001960,501930,001946,501928,15210.100
21 mar 20241949,501958,001940,001947,001928,65390.000
19 mar 20241917,501955,501902,501940,001921,71300.500
18 mar 20241909,501940,501902,501936,501918,25368.600
15 mar 20241882,001912,001879,001907,501889,52563.700
14 mar 20241900,001902,001877,001893,001875,16333.500
13 mar 20241925,001925,001881,501893,001875,16338.300
12 mar 20241903,501922,501879,501922,501904,38299.500
11 mar 20241911,001924,001891,001911,501893,48300.100
08 mar 20241882,501947,001880,001928,001909,83412.700
07 mar 20241966,001976,501897,501922,501904,38637.400
06 mar 20241961,001988,001950,001970,501951,93315.000
05 mar 20241986,501993,001971,501976,501957,87466.600
04 mar 20241991,001998,501958,001972,501953,91397.600
01 mar 20241942,501975,001930,501967,501948,95513.700
29 feb 20241983,001993,001915,001933,501915,27661.500
28 feb 20242000,502016,001976,501995,001976,19532.600
27 feb 20242003,502016,501993,502016,001997,00449.700
26 feb 20242000,002021,001992,002000,501981,64594.600
22 feb 20241995,001996,001964,501986,001967,28414.700
21 feb 20242000,002008,501988,001991,501972,73495.300
20 feb 20241986,502004,001978,001994,501975,70442.000
19 feb 20242005,002007,001973,001986,501967,77664.000
16 feb 20241976,002013,501974,502001,001982,14693.600
15 feb 20242000,002004,501953,501971,501952,92647.000
14 feb 20242003,002024,501952,001995,001976,19975.500
13 feb 20242035,002066,502033,002053,002033,65820.400
09 feb 20242012,502034,501996,502029,502010,37980.500
08 feb 20242095,002096,002023,002032,502013,34667.400
07 feb 20242155,002169,502077,002100,002080,20697.300
06 feb 20242154,002197,502152,502153,002132,70733.600
05 feb 20242160,502174,502125,002136,002115,86706.300
02 feb 20242161,002174,502148,502154,002133,70489.300
01 feb 20242161,002181,502126,502145,002124,78649.500
31 ene 20242208,002230,002152,002164,502144,10407.900
30 ene 20242231,002245,002166,002185,002164,40523.900
29 ene 20242211,002258,002194,002231,502210,46646.000
26 ene 20242062,002247,502054,002193,502172,822.055.800
25 ene 20242208,002227,002184,002212,002191,15643.200
24 ene 20242199,002225,502195,002207,502186,69570.800
23 ene 20242199,002214,002176,002187,002166,38404.300
22 ene 20242170,002202,002162,502171,502151,03474.500
19 ene 20242094,002152,502088,502146,002125,77639.200
18 ene 20242117,002120,502083,002087,502067,82606.100
17 ene 20242203,502213,002121,502123,502103,481.001.400
16 ene 20242247,002255,002205,002211,002190,16571.400
15 ene 20242270,502272,502247,002249,502228,2983.700
12 ene 20242300,002307,502276,002289,502267,92393.500
11 ene 20242312,002346,502311,002311,002289,22481.400
10 ene 20242272,002323,002255,002311,502289,71374.800
09 ene 20242270,002304,002267,002300,002278,32462.500
05 ene 20242300,002302,002273,002279,502258,01462.900
04 ene 20242300,502311,502283,502302,502280,80450.800
29 dic 20232361,502361,502307,002318,002296,15411.400
28 dic 20232323,502369,002319,002362,002339,73330.800
27 dic 20232284,502342,502284,502338,002315,96464.800
26 dic 20232254,002290,002243,002286,002264,45329.800
25 dic 20232270,002302,002229,502243,002221,86426.500
22 dic 20232188,502266,502184,502258,002236,71594.600
21 dic 20232193,502264,502157,502200,002179,261.267.600
20 dic 20232205,502219,502182,002191,002170,35432.600
19 dic 20232150,502245,502138,502205,502184,711.141.400
18 dic 20232098,002117,502066,002106,502086,64851.800
15 dic 20232147,502157,502070,502101,502081,691.380.300
14 dic 20232350,002364,502060,002124,502104,474.705.300
13 dic 20232380,002458,002380,002434,002411,06739.800
12 dic 20232440,002451,002345,502407,002384,311.635.600
11 dic 20232390,002444,502376,002421,002398,18738.100
08 dic 20232483,502487,002383,002393,002370,44910.100
07 dic 20232554,502559,002497,502502,002478,41578.700
06 dic 20232564,502567,502542,002565,002540,82544.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...