Mercados españoles cerrados en 1 hr 45 mins

Nihon Kohden Corporation (6849.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.756,00+78,00 (+1,67%)
Al cierre: 03:15PM JST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20244664,004808,004660,004756,004756,00275.400
17 jun 20244652,004694,004640,004678,004678,00214.400
14 jun 20244565,004680,004548,004671,004671,00437.100
13 jun 20244656,004661,004600,004617,004617,00236.900
12 jun 20244751,004766,004637,004642,004642,00343.400
11 jun 20244697,004773,004697,004723,004723,00189.100
10 jun 20244739,004767,004705,004716,004716,00171.100
07 jun 20244760,004797,004691,004711,004711,00204.900
06 jun 20244837,004855,004752,004761,004761,00194.700
05 jun 20244808,004873,004751,004835,004835,00285.900
04 jun 20244880,004921,004843,004854,004854,00231.800
03 jun 20244813,004836,004757,004815,004815,00189.600
31 may 20244693,004819,004668,004795,004795,00357.300
30 may 20244555,004699,004514,004652,004652,00296.100
29 may 20244631,004666,004542,004546,004546,00266.200
28 may 20244595,004650,004582,004631,004631,00169.700
27 may 20244599,004632,004566,004612,004612,00249.200
24 may 20244410,004597,004410,004593,004593,00324.800
23 may 20244464,004515,004451,004471,004471,00234.800
22 may 20244471,004504,004421,004445,004445,00234.300
21 may 20244503,004546,004405,004405,004405,00194.300
20 may 20244500,004570,004474,004474,004474,00291.200
17 may 20244360,004460,004348,004381,004381,00228.100
16 may 20244324,004389,004284,004360,004360,00232.200
15 may 20244424,004424,004205,004210,004210,00243.000
14 may 20244600,004612,004386,004424,004424,00489.600
13 may 20244306,004384,004306,004351,004351,00127.300
10 may 20244310,004357,004305,004327,004327,00166.200
09 may 20244309,004343,004253,004316,004316,00140.300
08 may 20244245,004287,004202,004268,004268,00293.600
07 may 20244322,004345,004255,004279,004279,00289.200
02 may 20244300,004362,004285,004345,004345,0089.800
01 may 20244243,004327,004243,004318,004318,00100.300
30 abr 20244298,004310,004240,004300,004300,00133.300
26 abr 20244210,004297,004191,004270,004270,00238.700
25 abr 20244270,004292,004233,004238,004238,00203.100
24 abr 20244226,004275,004211,004270,004270,00201.900
23 abr 20244234,004311,004200,004209,004209,00301.000
22 abr 20244230,004230,004170,004185,004185,00244.000
19 abr 20244140,004197,004088,004096,004096,00425.500
18 abr 20244052,004157,004041,004112,004112,00299.200
17 abr 20244182,004193,004023,004023,004023,00179.000
16 abr 20244126,004242,004107,004206,004206,00270.100
15 abr 20244135,004168,004085,004144,004144,00253.400
12 abr 20244090,004174,004081,004156,004156,00511.700
11 abr 20243990,004042,003988,004020,004020,00311.700
10 abr 20243960,004010,003931,003933,003933,00170.900
09 abr 20243912,004003,003893,003967,003967,00234.300
08 abr 20243902,003914,003868,003914,003914,00181.500
05 abr 20243842,003901,003810,003877,003877,00215.600
04 abr 20243906,003929,003827,003851,003851,00199.800
03 abr 20243965,004013,003828,003857,003857,00385.600
02 abr 20243930,003979,003886,003933,003933,00309.700
01 abr 20244036,004053,003960,004000,004000,00142.300
29 mar 20243980,003995,003956,003986,003986,0050.000
28 mar 20243996,004057,003982,004009,004009,00181.500
28 mar 202431 Dividendo
27 mar 20243961,004046,003937,004006,003975,00245.200
26 mar 20243924,003969,003915,003961,003930,3599.700
25 mar 20244016,004029,003932,003940,003909,51114.300
22 mar 20244093,004099,004011,004016,003984,92117.100
21 mar 20244063,004102,004044,004097,004065,30187.600
19 mar 20244006,004062,004001,004055,004023,62140.000
18 mar 20243988,004047,003963,004038,004006,7592.900
15 mar 20244030,004038,003961,003988,003957,14217.600
14 mar 20244030,004031,003970,004004,003973,02148.600
13 mar 20244022,004038,003974,004007,003975,99286.000
12 mar 20244080,004103,003997,004092,004060,33183.000
11 mar 20244040,004082,004016,004082,004050,41250.900
08 mar 20244045,004102,004037,004084,004052,40245.200
07 mar 20244100,004118,004034,004115,004083,16282.100
06 mar 20244098,004140,004090,004117,004085,14196.200
05 mar 20244106,004179,004073,004140,004107,96152.500
04 mar 20244180,004220,004120,004139,004106,97163.300
01 mar 20244156,004235,004147,004190,004157,58228.600
29 feb 20244078,004162,004060,004144,004111,93372.800
28 feb 20244100,004121,004054,004058,004026,60223.100
27 feb 20244056,004113,004034,004100,004068,27200.700
26 feb 20244116,004151,004071,004086,004054,38199.200
22 feb 20244116,004138,004098,004128,004096,06157.200
21 feb 20244149,004183,004102,004162,004129,79172.800
20 feb 20244173,004187,004129,004149,004116,89127.000
19 feb 20244155,004206,004155,004182,004149,64135.600
16 feb 20244180,004227,004108,004155,004122,85267.600
15 feb 20244244,004263,004134,004150,004117,89248.500
14 feb 20244248,004295,004192,004192,004159,56248.600
13 feb 20244171,004231,004118,004209,004176,43322.600
09 feb 20244072,004212,004062,004201,004168,49300.100
08 feb 20244030,004122,003999,004091,004059,34380.300
07 feb 20244004,004005,003895,003987,003956,15402.600
06 feb 20244160,004195,004045,004074,004042,47422.300
05 feb 20244365,004438,004168,004207,004174,44692.700
02 feb 20244499,004540,004491,004495,004460,22255.200
01 feb 20244499,004519,004480,004496,004461,21173.900
31 ene 20244474,004518,004466,004509,004474,11187.300
30 ene 20244521,004553,004505,004534,004498,91115.800
29 ene 20244511,004555,004485,004537,004501,89150.400
26 ene 20244491,004537,004456,004456,004421,52144.100
25 ene 20244472,004545,004472,004534,004498,91170.400
24 ene 20244514,004538,004463,004472,004437,39209.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...