Mercados españoles cerrados en 5 hrs 14 min

TDK Corporation (6762.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
7.811,00+111,00 (+1,44%)
Al cierre: 03:15PM JST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20247740,007913,007716,007811,007811,001.966.000
27 may 20247664,007700,007567,007700,007700,001.633.200
24 may 20247453,007650,007411,007610,007610,001.412.000
23 may 20247569,007715,007408,007672,007672,001.998.100
22 may 20247560,007673,007462,007468,007468,002.126.800
21 may 20247460,007560,007436,007517,007517,001.407.500
20 may 20247261,007509,007260,007448,007448,001.890.200
17 may 20247116,007310,007116,007262,007262,001.753.500
16 may 20247016,007267,006956,007266,007266,002.529.500
15 may 20246900,006975,006877,006938,006938,001.526.900
14 may 20246838,006922,006745,006917,006917,001.795.700
13 may 20246950,006989,006856,006895,006895,001.702.300
10 may 20247235,007237,006900,006900,006900,003.051.400
09 may 20247102,007170,007020,007140,007140,001.138.300
08 may 20247250,007255,007052,007093,007093,001.855.600
07 may 20247193,007245,007107,007228,007228,003.148.500
02 may 20247015,007078,006901,006943,006943,002.936.300
01 may 20246990,007179,006931,007161,007161,002.487.100
30 abr 20246947,007172,006924,007084,007084,005.341.700
26 abr 20247148,007369,007130,007312,007312,001.987.000
25 abr 20247260,007318,007192,007216,007216,001.493.500
24 abr 20247199,007384,007176,007357,007357,001.362.300
23 abr 20247186,007217,007069,007132,007132,001.234.700
22 abr 20247015,007114,006980,007092,007092,001.777.000
19 abr 20247220,007222,006908,007078,007078,002.270.400
18 abr 20247318,007357,007175,007325,007325,001.684.300
17 abr 20247392,007480,007357,007357,007357,001.305.400
16 abr 20247550,007554,007352,007400,007400,001.888.500
15 abr 20247600,007690,007518,007690,007690,001.041.300
12 abr 20247932,008018,007683,007716,007716,002.083.800
11 abr 20247514,007663,007491,007636,007636,00979.600
10 abr 20247675,007708,007593,007613,007613,001.085.300
09 abr 20247628,007709,007595,007709,007709,001.033.800
08 abr 20247458,007610,007457,007600,007600,00998.100
05 abr 20247460,007507,007389,007417,007417,001.337.500
04 abr 20247630,007809,007600,007615,007615,001.822.600
03 abr 20247474,007575,007380,007442,007442,001.490.700
02 abr 20247401,007525,007356,007450,007450,001.475.500
01 abr 20247549,007677,007414,007417,007417,001.525.800
29 mar 20247418,007549,007418,007487,007487,00636.900
28 mar 20247500,007500,007311,007392,007392,002.369.500
28 mar 202458 Dividendo
27 mar 20247428,007677,007390,007628,007570,002.198.900
26 mar 20247400,007468,007335,007417,007360,601.761.200
25 mar 20247511,007516,007426,007426,007369,541.466.000
22 mar 20247508,007612,007508,007540,007482,672.056.500
21 mar 20247602,007639,007455,007508,007450,912.345.700
19 mar 20247454,007508,007386,007508,007450,911.489.400
18 mar 20247515,007580,007465,007508,007450,911.734.300
15 mar 20247362,007443,007330,007436,007379,461.646.400
14 mar 20247449,007473,007281,007457,007400,301.769.300
13 mar 20247580,007662,007349,007428,007371,522.035.900
12 mar 20247430,007582,007364,007530,007472,751.779.100
11 mar 20247500,007529,007393,007449,007392,362.398.300
08 mar 20247575,007684,007562,007684,007625,573.923.500
07 mar 20248000,008065,007516,007599,007541,223.257.900
06 mar 20248099,008111,007900,007907,007846,882.261.900
05 mar 20248041,008228,008021,008198,008135,672.060.600
04 mar 20248094,008165,008012,008094,008032,462.227.300
01 mar 20247833,008030,007788,007958,007897,491.940.600
29 feb 20247691,007810,007622,007786,007726,801.948.100
28 feb 20247800,007840,007695,007728,007669,241.201.500
27 feb 20247812,007824,007646,007782,007722,832.046.800
26 feb 20247902,007947,007818,007886,007826,041.438.200
22 feb 20247810,007914,007723,007885,007825,051.813.400
21 feb 20247700,007800,007650,007713,007654,351.650.300
20 feb 20247742,007954,007726,007796,007736,721.344.000
19 feb 20247790,007818,007709,007779,007719,851.085.900
16 feb 20247900,008013,007830,007838,007778,401.878.900
15 feb 20247950,007983,007746,007825,007765,501.658.400
14 feb 20247873,007915,007770,007829,007769,471.405.500
13 feb 20247791,007993,007780,007956,007895,511.362.400
09 feb 20247900,007900,007780,007795,007735,732.045.200
08 feb 20247700,007859,007651,007826,007766,491.813.700
07 feb 20247668,007700,007547,007599,007541,221.494.500
06 feb 20247689,007771,007680,007725,007666,261.485.600
05 feb 20247886,007924,007627,007676,007617,631.454.600
02 feb 20247790,007869,007654,007789,007729,781.813.400
01 feb 20247818,007935,007728,007850,007790,312.838.300
31 ene 20247241,007460,007211,007442,007385,412.059.500
30 ene 20247391,007420,007257,007311,007255,411.180.000
29 ene 20247261,007361,007235,007298,007242,511.633.400
26 ene 20247301,007304,007190,007251,007195,871.457.600
25 ene 20247380,007403,007276,007366,007309,991.480.700
24 ene 20247427,007466,007352,007395,007338,771.072.800
23 ene 20247511,007610,007446,007458,007401,291.485.200
22 ene 20247491,007539,007402,007476,007419,161.533.500
19 ene 20247362,007412,007282,007347,007291,141.439.600
18 ene 20247110,007297,007100,007221,007166,092.024.000
17 ene 20247400,007440,007060,007060,007006,322.557.200
16 ene 20247069,007204,007002,007132,007077,771.366.300
15 ene 20247069,007094,007002,007055,007001,36217.600
12 ene 20247050,007109,006953,007068,007014,263.760.600
11 ene 20246850,006945,006838,006848,006795,932.108.700
10 ene 20246543,006775,006531,006758,006706,611.861.100
09 ene 20246669,006675,006386,006467,006417,832.710.900
05 ene 20246540,006559,006488,006488,006438,671.734.400
04 ene 20246570,006595,006410,006556,006506,152.136.400
29 dic 20236700,006767,006673,006717,006665,931.299.900
28 dic 20236694,006748,006692,006707,006656,00887.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...