Mercados españoles cerrados

The Imamura Securities Co., Ltd. (7175.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.400,00-10,00 (-0,71%)
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 20241410,001430,001393,001400,001400,002000
13 jun 20241423,001423,001404,001410,001410,00600
12 jun 20241405,001430,001400,001420,001420,006800
11 jun 20241401,001406,001390,001405,001405,003100
10 jun 20241401,001405,001382,001395,001395,004000
07 jun 20241401,001407,001400,001407,001407,001100
06 jun 20241400,001409,001370,001409,001409,003900
05 jun 20241417,001417,001400,001400,001400,001400
04 jun 20241417,001418,001391,001400,001400,0012.400
03 jun 20241405,001417,001398,001417,001417,007200
31 may 20241370,001412,001356,001405,001405,0019.100
30 may 20241366,001366,001340,001360,001360,005800
29 may 20241380,001388,001343,001381,001381,004900
28 may 20241386,001394,001385,001385,001385,003900
27 may 20241398,001398,001381,001392,001392,002800
24 may 20241367,001390,001363,001390,001390,001700
23 may 20241371,001390,001367,001390,001390,0010.200
22 may 20241365,001367,001365,001367,001367,004200
21 may 20241371,001417,001362,001362,001362,0016.600
20 may 20241280,001380,001280,001380,001380,0013.800
17 may 20241270,001318,001270,001305,001305,004900
16 may 20241317,001320,001272,001280,001280,0011.900
15 may 20241360,001379,001281,001299,001299,009100
14 may 20241382,001382,001357,001357,001357,005500
13 may 20241397,001401,001380,001381,001381,007100
10 may 20241406,001412,001381,001398,001398,005600
09 may 20241427,001427,001413,001416,001416,001400
08 may 20241402,001429,001402,001427,001427,002500
07 may 20241411,001443,001400,001405,001405,006500
02 may 20241418,001430,001393,001411,001411,003400
01 may 20241417,001425,001415,001417,001417,001600
30 abr 20241458,001458,001365,001417,001417,0021.100
26 abr 20241394,001505,001394,001428,001428,0012.300
25 abr 20241409,001426,001386,001405,001405,003000
24 abr 20241410,001439,001410,001424,001424,006600
23 abr 20241403,001411,001394,001406,001406,009700
22 abr 20241550,001551,001420,001420,001420,0067.400
19 abr 20241410,001420,001395,001420,001420,005700
18 abr 20241380,001424,001380,001424,001424,003100
17 abr 20241421,001434,001352,001373,001373,006100
16 abr 20241420,001420,001376,001417,001417,005800
15 abr 20241439,001439,001422,001424,001424,002100
12 abr 20241322,001440,001316,001440,001440,0012.100
11 abr 20241407,001407,001352,001352,001352,009500
10 abr 20241410,001425,001410,001419,001419,001100
09 abr 20241450,001450,001425,001425,001425,003400
08 abr 20241435,001450,001418,001450,001450,005800
05 abr 20241414,001418,001370,001405,001405,006500
04 abr 20241450,001450,001442,001444,001444,00800
03 abr 20241419,001474,001411,001421,001421,008500
02 abr 20241475,001475,001416,001430,001430,006500
01 abr 20241468,001538,001462,001475,001475,003500
29 mar 20241497,001498,001451,001451,001451,004700
28 mar 20241471,001501,001415,001480,001480,008300
28 mar 202470 Dividendo
27 mar 20241533,001542,001510,001524,001454,006100
26 mar 20241522,001542,001500,001533,001462,595800
25 mar 20241569,001569,001469,001492,001423,4727.600
22 mar 20241413,001439,001408,001439,001372,907300
21 mar 20241394,001413,001385,001396,001331,886600
19 mar 20241373,001385,001338,001385,001321,386500
18 mar 20241370,001388,001342,001356,001293,729200
15 mar 20241365,001365,001315,001343,001281,315900
14 mar 20241343,001377,001340,001377,001313,755900
13 mar 20241331,001355,001315,001355,001292,763900
12 mar 20241298,001331,001298,001331,001269,868400
11 mar 20241381,001400,001298,001333,001271,7736.200
08 mar 20241233,001233,001213,001221,001164,922500
07 mar 20241240,001250,001230,001241,001184,004300
06 mar 20241208,001230,001208,001229,001172,55900
05 mar 20241193,001221,001193,001221,001164,924600
04 mar 20241200,001209,001200,001202,001146,793300
01 mar 20241207,001207,001185,001203,001147,743200
29 feb 20241218,001218,001195,001207,001151,561800
28 feb 20241186,001235,001178,001221,001164,927300
27 feb 20241170,001179,001170,001176,001121,985500
26 feb 20241164,001172,001155,001172,001118,174600
22 feb 20241146,001165,001146,001165,001111,494400
21 feb 20241150,001150,001150,001150,001097,18500
20 feb 20241164,001166,001151,001151,001098,131000
19 feb 20241127,001164,001127,001164,001110,542400
16 feb 20241139,001140,001120,001135,001082,874000
15 feb 20241138,001139,001112,001112,001060,923200
14 feb 20241127,001151,001120,001133,001080,9612.700
13 feb 20241118,001127,001100,001127,001075,233400
09 feb 20241104,001105,001100,001105,001054,251100
08 feb 20241120,001120,001093,001100,001049,484000
07 feb 20241127,001127,001114,001114,001062,83900
06 feb 20241121,001121,001120,001120,001068,5617.200
05 feb 20241134,001134,001109,001121,001069,511600
02 feb 20241124,001136,001120,001130,001078,103800
01 feb 20241123,001135,001123,001124,001072,371600
31 ene 20241130,001135,001119,001134,001081,916700
30 ene 20241155,001165,001136,001145,001092,417900
29 ene 20241134,001150,001111,001150,001097,186800
26 ene 20241129,001129,001108,001111,001059,972900
25 ene 20241135,001135,001100,001130,001078,1026.200
24 ene 20241160,001171,001098,001110,001059,0240.000
23 ene 20241100,001110,001078,001100,001049,487500
22 ene 20241070,001092,001058,001088,001038,035100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...