Mercados españoles abiertos en 8 hrs 48 min

ROHM Co., Ltd. (6963.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.312,00+12,00 (+0,52%)
Al cierre: 03:15PM JST
Intervalo de fechas:
09 jul 2023 - 09 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 20242282,502326,502279,002312,002312,003.310.200
05 jul 20242290,002337,502282,502300,002300,0010.849.700
04 jul 20242214,002263,002205,502260,002260,006.236.000
03 jul 20242128,002211,502125,002200,002200,005.766.600
02 jul 20242138,002138,502111,002118,502118,502.345.100
01 jul 20242161,002164,502121,002130,002130,003.253.700
28 jun 20242151,502176,502149,002150,002150,002.575.700
27 jun 20242171,002176,502133,002145,002145,002.666.600
26 jun 20242185,502194,002143,502166,502166,503.641.000
25 jun 20242166,002178,502153,002176,002176,002.388.900
24 jun 20242186,002197,502156,502167,002167,004.070.400
21 jun 20242220,002222,002186,002186,002186,004.866.300
20 jun 20242180,002225,502163,002225,502225,504.644.300
19 jun 20242160,002180,002139,502178,502178,503.716.500
18 jun 20242163,502182,502153,002167,502167,503.687.900
17 jun 20242127,502134,002104,002123,502123,502.867.100
14 jun 20242116,002144,502106,002136,002136,003.978.200
13 jun 20242150,002150,002084,502095,502095,503.710.600
12 jun 20242080,002121,502072,002102,002102,003.760.400
11 jun 20242074,002090,002062,002081,502081,503.518.400
10 jun 20242041,002055,002033,002052,502052,502.324.400
07 jun 20242020,002038,002001,502020,502020,502.849.100
06 jun 20242035,002043,002001,502012,002012,002.149.600
05 jun 20242017,002046,502006,502021,502021,502.692.400
04 jun 20242000,002026,501985,502014,002014,002.596.400
03 jun 20242033,002050,002023,502032,502032,502.111.400
31 may 20242004,002044,001998,502028,002028,006.742.400
30 may 20241980,002009,501968,002004,002004,004.377.300
29 may 20242051,002069,002017,002020,002020,002.518.900
28 may 20242067,502079,002045,002053,502053,502.300.200
27 may 20242002,502050,501997,502047,502047,502.899.900
24 may 20242000,002025,001988,502003,002003,002.469.000
23 may 20242023,502031,502009,502023,502023,504.498.300
22 may 20241990,002003,501967,001995,501995,504.001.300
21 may 20242027,002034,001997,001998,501998,506.240.700
20 may 20242046,502073,502035,002069,002069,002.930.200
17 may 20242052,002079,502040,502046,502046,503.306.800
16 may 20242120,002128,002032,502048,502048,505.171.400
15 may 20242105,002137,502105,002119,002119,005.124.000
14 may 20242060,002101,002058,002079,502079,505.113.300
13 may 20242040,002069,002031,502065,502065,505.391.200
10 may 20242020,502066,502016,002043,502043,509.037.800
09 may 20242030,002103,001981,002014,002014,0022.473.000
08 may 20242248,002279,002243,502254,502254,505.078.000
07 may 20242270,002271,002219,002227,502227,505.146.100
02 may 20242280,002281,502229,002246,002246,004.739.500
01 may 20242271,502311,502264,002305,502305,503.159.600
30 abr 20242308,002313,002278,502294,502294,503.949.000
26 abr 20242242,502271,502233,502263,002263,003.461.800
25 abr 20242225,502262,502218,002237,002237,004.862.100
24 abr 20242180,002255,002175,502244,502244,506.875.700
23 abr 20242185,002205,002135,502149,502149,503.554.300
22 abr 20242125,502143,002111,502142,502142,503.025.100
19 abr 20242170,002177,002105,002126,002126,005.785.600
18 abr 20242180,002229,002169,002200,502200,503.945.400
17 abr 20242207,502222,502174,002177,502177,503.893.700
16 abr 20242202,502214,002174,002180,002180,005.516.300
15 abr 20242232,502234,002198,002232,502232,504.332.900
12 abr 20242253,002277,002220,002250,502250,507.260.300
11 abr 20242280,002288,502253,002253,002253,005.272.400
10 abr 20242268,002311,002259,002300,002300,008.277.100
09 abr 20242270,002298,002253,002268,002268,0018.162.400
08 abr 20242432,002445,002415,502431,502431,502.428.000
05 abr 20242394,002411,002383,002397,002397,003.040.100
04 abr 20242457,002468,502432,002441,002441,003.549.000
03 abr 20242431,002454,002382,502446,502446,504.938.600
02 abr 20242451,002503,002434,502479,002479,003.968.300
01 abr 20242469,502480,002417,002426,002426,004.689.000
29 mar 20242397,502440,002378,502410,502410,504.675.400
28 mar 20242435,502450,502403,002415,502415,505.114.300
28 mar 202425 Dividendo
27 mar 20242515,002526,502456,502460,002435,005.432.200
26 mar 20242511,002538,002505,502528,002502,312.023.700
25 mar 20242541,502542,002502,502510,002484,492.741.800
22 mar 20242560,002577,502543,002546,002520,132.796.800
21 mar 20242544,002576,002536,502546,502520,623.438.100
19 mar 20242491,002513,002473,502510,502484,993.110.900
18 mar 20242488,002495,002466,002491,502466,182.858.900
15 mar 20242444,002472,502440,002471,502446,384.121.700
14 mar 20242439,502471,002438,002461,502436,483.375.600
13 mar 20242483,002507,002456,502467,002441,932.934.000
12 mar 20242425,502467,502414,502463,502438,463.265.500
11 mar 20242469,502474,002428,502447,002422,134.621.300
08 mar 20242495,002526,002492,002505,502480,044.508.700
07 mar 20242586,002588,502508,502515,502489,943.973.400
06 mar 20242505,002568,002492,502568,002541,903.311.500
05 mar 20242560,002561,502498,002534,002508,254.945.400
04 mar 20242597,002599,502563,502597,002570,613.437.100
01 mar 20242548,502619,502537,002568,502542,404.375.900
29 feb 20242512,502559,502501,502542,502516,664.527.000
28 feb 20242573,502590,502540,502542,002516,173.957.500
27 feb 20242619,002626,502591,002591,002564,673.630.000
26 feb 20242669,002675,002604,502615,502588,924.548.500
22 feb 20242653,002673,002630,502669,002641,883.990.900
21 feb 20242619,002637,002602,002615,002588,422.775.200
20 feb 20242623,002656,502608,502645,502618,613.036.600
19 feb 20242623,002662,502598,002623,002596,342.721.200
16 feb 20242576,002620,002532,502610,002583,485.800.300
15 feb 20242560,002567,502513,002551,002525,084.722.700
14 feb 20242581,002589,002529,002564,002537,945.805.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...