Mercados españoles cerrados en 3 hrs 25 min

Fast Fitness Japan Incorporated (7092.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.424,00+46,00 (+3,34%)
Al cierre: 03:15PM JST
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20241378,001424,001378,001424,001424,0071.900
19 jun 20241393,001394,001367,001378,001378,0046.800
18 jun 20241395,001403,001369,001392,001392,0040.800
17 jun 20241365,001379,001329,001377,001377,00121.000
14 jun 20241300,001404,001300,001395,001395,00164.300
13 jun 20241316,001318,001286,001286,001286,0044.400
12 jun 20241265,001326,001265,001321,001321,0071.800
11 jun 20241323,001323,001280,001284,001284,0062.200
10 jun 20241343,001364,001321,001323,001323,0057.100
07 jun 20241314,001336,001314,001333,001333,0063.400
06 jun 20241299,001312,001289,001312,001312,0042.400
05 jun 20241288,001339,001284,001297,001297,00114.100
04 jun 20241263,001297,001255,001287,001287,0060.100
03 jun 20241270,001271,001256,001268,001268,0032.700
31 may 20241230,001279,001230,001268,001268,0064.700
30 may 20241208,001236,001205,001228,001228,0061.700
29 may 20241256,001274,001220,001229,001229,0056.700
28 may 20241268,001281,001253,001256,001256,0049.800
27 may 20241232,001265,001232,001259,001259,0064.300
24 may 20241241,001242,001217,001219,001219,0037.100
23 may 20241240,001254,001225,001241,001241,0038.600
22 may 20241195,001270,001182,001243,001243,00166.900
21 may 20241198,001226,001198,001207,001207,0071.900
20 may 20241217,001299,001196,001197,001197,00350.800
17 may 20241188,001230,001172,001206,001206,00151.500
16 may 20241159,001193,001147,001184,001184,00141.500
15 may 20241094,001186,001093,001169,001169,00480.000
14 may 20241057,001076,001050,001064,001064,0090.300
13 may 20241060,001060,001038,001049,001049,0069.400
10 may 20241063,001078,001055,001064,001064,0032.400
09 may 20241069,001069,001051,001060,001060,0028.600
08 may 20241055,001074,001052,001065,001065,0033.800
07 may 20241044,001072,001030,001064,001064,0062.100
02 may 20241046,001055,001038,001044,001044,0024.700
01 may 20241048,001059,001045,001046,001046,0033.800
30 abr 20241084,001084,001058,001064,001064,0062.400
26 abr 20241061,001074,001052,001070,001070,0028.500
25 abr 20241080,001092,001068,001068,001068,0069.000
24 abr 20241074,001092,001072,001088,001088,0031.800
23 abr 20241077,001085,001070,001074,001074,0048.900
22 abr 20241062,001077,001052,001066,001066,0072.500
19 abr 20241080,001081,001038,001052,001052,00103.000
18 abr 20241058,001094,001056,001083,001083,0079.400
17 abr 20241070,001075,001051,001055,001055,0060.400
16 abr 20241098,001098,001064,001069,001069,00107.300
15 abr 20241087,001120,001085,001101,001101,0077.600
12 abr 20241089,001107,001079,001093,001093,00108.700
11 abr 20241051,001112,001051,001108,001108,00161.500
10 abr 20241040,001072,001040,001060,001060,0070.300
09 abr 20241045,001047,001033,001041,001041,0033.700
08 abr 20241022,001061,001018,001044,001044,00118.800
05 abr 20241003,001014,00992,001010,001010,0075.600
04 abr 20241010,001022,00995,001014,001014,0088.500
03 abr 2024994,001019,00987,001005,001005,00159.000
02 abr 20241021,001027,00999,001002,001002,00211.100
01 abr 20241100,001100,001042,001045,001045,00196.000
29 mar 20241078,001107,001076,001102,001102,0051.600
28 mar 20241069,001078,001054,001069,001069,0064.000
28 mar 202435 Dividendo
27 mar 20241112,001112,001090,001090,001055,0092.200
26 mar 20241111,001116,001098,001111,001075,3337.900
25 mar 20241114,001125,001094,001110,001074,3678.800
22 mar 20241124,001125,001088,001109,001073,3986.200
21 mar 20241115,001131,001101,001112,001076,2979.000
19 mar 20241084,001132,001082,001117,001081,13160.900
18 mar 20241071,001089,001065,001082,001047,26100.400
15 mar 20241085,001085,001044,001066,001031,77328.700
14 mar 20241104,001131,001101,001109,001073,39314.700
13 mar 20241139,001152,001090,001134,001097,591.225.600
12 mar 20241049,001049,001049,001049,001015,32105.700
11 mar 2024920,00926,00890,00899,00870,13144.100
08 mar 2024918,00937,00906,00928,00898,20130.400
07 mar 2024948,00948,00928,00933,00903,0472.600
06 mar 2024934,00954,00926,00945,00914,6678.100
05 mar 2024957,00958,00937,00944,00913,69103.200
04 mar 2024977,00982,00951,00954,00923,37144.100
01 mar 2024983,00994,00968,00979,00947,56101.200
29 feb 2024979,00993,00970,00983,00951,4479.700
28 feb 2024966,00982,00955,00974,00942,72111.100
27 feb 2024951,00976,00941,00972,00940,79183.800
26 feb 2024949,00963,00944,00954,00923,37106.900
22 feb 2024979,00979,00943,00960,00929,17136.000
21 feb 20241000,001001,00958,00966,00934,98282.000
20 feb 20241015,001028,001007,001008,00975,6351.200
19 feb 20241003,001022,00981,001015,00982,41165.200
16 feb 20241040,001042,001014,001020,00987,25100.900
15 feb 20241062,001117,001040,001049,001015,32310.900
14 feb 20241088,001088,001048,001056,001022,09106.800
13 feb 20241110,001110,001072,001099,001063,7167.700
09 feb 20241098,001113,001092,001097,001061,7861.100
08 feb 20241101,001101,001083,001096,001060,8131.900
07 feb 20241108,001119,001092,001104,001068,5525.000
06 feb 20241105,001126,001093,001108,001072,4237.600
05 feb 20241092,001126,001087,001111,001075,3327.700
02 feb 20241097,001102,001088,001092,001056,9429.400
01 feb 20241096,001102,001089,001097,001061,7830.300
31 ene 20241101,001103,001090,001101,001065,6514.500
30 ene 20241106,001110,001091,001100,001064,6831.200
29 ene 20241103,001117,001103,001106,001070,4920.100
26 ene 20241100,001111,001089,001100,001064,6821.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...