Mercados españoles cerrados

eMnet Japan.co.ltd. (7036.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
918,00+3,00 (+0,33%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024907,00922,00907,00918,00918,001800
13 jun 2024921,00921,00910,00915,00915,00700
12 jun 2024919,00925,00912,00918,00918,002300
11 jun 2024926,00930,00894,00916,00916,005000
10 jun 2024942,00942,00928,00928,00928,002400
07 jun 2024940,00951,00920,00950,00950,005600
06 jun 2024963,00970,00934,00970,00970,005900
05 jun 2024967,00967,00967,00967,00967,00100
04 jun 2024961,00973,00937,00973,00973,007700
03 jun 2024987,00987,00969,00971,00971,001400
31 may 2024998,00998,00963,00989,00989,005100
30 may 2024962,001002,00927,00997,00997,0015.400
29 may 2024945,00980,00945,00960,00960,008700
28 may 2024934,00970,00925,00958,00958,0013.700
27 may 2024949,00949,00920,00939,00939,002900
24 may 2024939,00948,00920,00947,00947,003800
23 may 2024917,00943,00912,00940,00940,005900
22 may 2024931,00931,00917,00917,00917,00800
21 may 2024915,00934,00913,00926,00926,004700
20 may 2024920,00924,00912,00916,00916,001300
17 may 2024921,00921,00916,00920,00920,001600
16 may 2024954,00958,00902,00921,00921,008300
15 may 2024976,00976,00941,00959,00959,0010.400
14 may 2024997,00997,00970,00976,00976,003100
13 may 20241002,001002,00990,00990,00990,001100
10 may 20241000,001007,00992,001002,001002,002400
09 may 20241013,001013,00977,001005,001005,004800
08 may 20241014,001014,00990,001011,001011,003700
07 may 20241000,001013,00994,001013,001013,009900
02 may 2024999,00999,00990,00992,00992,001900
01 may 2024986,00999,00986,00999,00999,001100
30 abr 2024995,001002,00986,00987,00987,003000
26 abr 2024971,001010,00957,001002,001002,0012.900
25 abr 2024970,00975,00970,00975,00975,001000
24 abr 2024958,00974,00953,00967,00967,004700
23 abr 2024975,00975,00958,00958,00958,002300
22 abr 2024956,00963,00953,00958,00958,001600
19 abr 2024950,00974,00948,00971,00971,003600
18 abr 2024961,00971,00952,00966,00966,001400
17 abr 2024992,00993,00959,00976,00976,004500
16 abr 2024999,00999,00970,00990,00990,001600
15 abr 2024968,001003,00968,001003,001003,004700
12 abr 2024998,00999,00978,00998,00998,002500
11 abr 2024961,00989,00961,00989,00989,002900
10 abr 20241026,001026,00980,00988,00988,0015.400
09 abr 2024971,00988,00940,00987,00987,0014.500
08 abr 2024980,00993,00945,00971,00971,0029.900
05 abr 2024992,001006,00983,00993,00993,004800
04 abr 20241018,001018,00987,00992,00992,0013.800
03 abr 20241050,001050,00991,001009,001009,0024.900
02 abr 20241080,001080,001057,001063,001063,009100
01 abr 20241116,001122,001063,001085,001085,0016.800
29 mar 20241116,001119,001056,001068,001068,0027.300
28 mar 20241199,001199,001092,001146,001146,0040.400
27 mar 20241199,001210,001153,001194,001194,0075.900
26 mar 20241562,001581,001282,001282,001282,00330.100
25 mar 20241622,001682,001475,001682,001682,00175.600
22 mar 20241382,001382,001382,001382,001382,007500
21 mar 2024977,001082,00968,001082,001082,0071.600
19 mar 2024790,00932,00786,00932,00932,0058.700
18 mar 2024784,00797,00778,00782,00782,003200
15 mar 2024795,00795,00783,00783,00783,002500
14 mar 2024812,00812,00787,00798,00798,002900
13 mar 2024864,00864,00809,00811,00811,004100
12 mar 2024790,00805,00790,00804,00804,001500
11 mar 2024881,00881,00785,00786,00786,008300
08 mar 2024760,00818,00760,00806,00806,0023.100
07 mar 2024769,00769,00752,00758,00758,001100
06 mar 2024771,00771,00751,00754,00754,002600
05 mar 2024760,00760,00758,00758,00758,002600
04 mar 2024771,00774,00760,00760,00760,00600
01 mar 2024763,00763,00763,00763,00763,00200
29 feb 2024762,00762,00757,00762,00762,001800
28 feb 2024766,00777,00765,00765,00765,00600
27 feb 2024762,00770,00761,00761,00761,002200
26 feb 2024783,00783,00757,00757,00757,004300
22 feb 2024791,00791,00757,00760,00760,004600
21 feb 2024782,00789,00781,00788,00788,004800
20 feb 2024793,00800,00779,00787,00787,003900
19 feb 2024793,00793,00787,00787,00787,001200
16 feb 2024800,00800,00793,00793,00793,002000
15 feb 2024791,00800,00787,00800,00800,00500
14 feb 2024793,00799,00793,00799,00799,002500
13 feb 2024812,00812,00791,00803,00803,001200
09 feb 2024798,00815,00795,00797,00797,002300
08 feb 2024820,00820,00787,00798,00798,0014.100
07 feb 2024840,00910,00832,00892,00892,0015.100
06 feb 2024838,00855,00836,00855,00855,004900
05 feb 2024832,00840,00828,00828,00828,003300
02 feb 2024824,00824,00824,00824,00824,00200
01 feb 2024834,00834,00822,00822,00822,00500
31 ene 2024820,00825,00820,00825,00825,001100
30 ene 2024820,00820,00820,00820,00820,00100
29 ene 2024813,00820,00813,00814,00814,00500
26 ene 2024813,00813,00813,00813,00813,00100
25 ene 2024810,00810,00810,00810,00810,00300
24 ene 2024812,00814,00808,00809,00809,0016.600
23 ene 2024815,00823,00809,00809,00809,001100
22 ene 2024816,00816,00810,00816,00816,00700
19 ene 2024816,00816,00805,00808,00808,00500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...