Mercados españoles cerrados en 4 hrs 18 min

JAPAN POST BANK Co., Ltd. (7182.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.505,00+15,50 (+1,04%)
Al cierre: 03:15PM JST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20241493,001517,501493,001505,001505,009.972.300
25 jun 20241474,501499,001471,501489,501489,5010.367.900
24 jun 20241457,001475,001452,501466,501466,507.470.800
21 jun 20241470,001483,001452,001452,501452,5014.537.100
20 jun 20241450,001465,501443,001457,001457,008.346.500
19 jun 20241492,001492,501452,001456,501456,507.621.000
18 jun 20241475,001489,001472,001480,501480,506.159.100
17 jun 20241471,001477,501460,001464,501464,506.190.200
14 jun 20241479,501494,001459,001478,001478,0012.244.300
13 jun 20241515,501519,501488,501488,501488,506.714.100
12 jun 20241516,001523,001502,001522,001522,004.844.300
11 jun 20241542,001562,501537,501539,501539,504.572.800
10 jun 20241528,001548,501526,501536,001536,005.213.200
07 jun 20241531,001536,501505,001513,001513,005.086.900
06 jun 20241531,501543,001513,001531,001531,005.768.200
05 jun 20241521,501545,501502,001533,001533,007.943.200
04 jun 20241552,501586,501548,501561,501561,506.846.300
03 jun 20241555,501574,501555,001566,001566,004.659.300
31 may 20241523,501554,001523,001553,001553,0011.602.100
30 may 20241520,501541,001506,501529,501529,505.214.900
29 may 20241527,001546,001525,501528,501528,506.763.200
28 may 20241510,501527,001508,501525,001525,004.875.900
27 may 20241511,001517,001502,501514,001514,005.216.700
24 may 20241511,001542,501508,501520,501520,505.716.200
23 may 20241488,001524,001480,501522,501522,507.134.800
22 may 20241495,001497,501473,501488,001488,008.594.200
21 may 20241526,001528,001496,501498,501498,509.174.300
20 may 20241539,001547,501528,001544,001544,006.181.800
17 may 20241535,001543,001514,501539,501539,505.983.700
16 may 20241562,501600,501515,501538,501538,5013.783.200
15 may 20241600,001640,501597,501631,001631,009.585.200
14 may 20241587,501599,501579,001591,501591,507.496.100
13 may 20241591,501601,501578,501591,501591,504.799.500
10 may 20241577,001601,001572,501592,001592,004.493.400
09 may 20241560,501576,501559,501571,501571,503.773.800
08 may 20241549,001564,001545,501553,501553,503.074.800
07 may 20241580,001582,501553,001560,001560,004.213.500
02 may 20241585,001585,501571,001585,501585,502.901.800
01 may 20241603,001605,001574,001584,001584,003.655.500
30 abr 20241602,001604,001582,501603,501603,505.849.000
26 abr 20241579,001612,001579,001593,001593,006.337.500
25 abr 20241576,001586,501574,501585,001585,004.560.600
24 abr 20241587,001587,001571,501582,001582,004.729.600
23 abr 20241576,501597,001573,501577,001577,005.875.300
22 abr 20241549,501570,001538,001562,501562,506.130.500
19 abr 20241533,001548,001518,001528,001528,006.306.700
18 abr 20241512,001544,501510,001536,001536,005.224.300
17 abr 20241555,001555,501512,001515,501515,505.958.100
16 abr 20241564,001575,501533,001538,001538,006.988.900
15 abr 20241558,001574,501550,501574,001574,003.647.700
12 abr 20241586,001590,501568,001575,001575,005.396.200
11 abr 20241561,501587,001561,001586,001586,004.038.700
10 abr 20241572,001580,501566,001570,001570,002.915.800
09 abr 20241596,501601,001573,001583,001583,005.751.100
08 abr 20241572,001591,001571,001588,501588,505.517.900
05 abr 20241564,501564,501542,001560,501560,505.569.200
04 abr 20241589,501596,501574,001577,501577,506.812.100
03 abr 20241569,001594,501564,001586,001586,006.618.400
02 abr 20241590,001608,001559,001573,001573,008.283.000
01 abr 20241626,001631,001582,501586,001586,006.933.900
29 mar 20241629,001640,001615,501621,501621,504.421.800
28 mar 20241647,001653,501618,001625,001625,0010.921.500
28 mar 202451 Dividendo
27 mar 20241700,001724,001698,001711,501660,5011.227.100
26 mar 20241695,501702,501673,001690,001639,648.016.900
25 mar 20241742,001742,001689,501689,501639,1612.111.800
22 mar 20241729,501747,501713,001741,501689,618.830.100
21 mar 20241699,501720,001680,501718,501667,2911.502.500
19 mar 20241679,001692,501641,001675,001625,0915.184.200
18 mar 20241650,001652,501637,501649,001599,866.037.900
15 mar 20241633,001658,001622,001631,501582,8810.903.100
14 mar 20241650,001662,001630,001635,001586,287.629.700
13 mar 20241665,001668,501628,001645,501596,479.356.800
12 mar 20241640,001644,001617,001643,501594,539.509.200
11 mar 20241707,001709,501631,001652,001602,7710.111.300
08 mar 20241692,001717,001670,001709,501658,5613.711.400
07 mar 20241647,001680,001646,001675,001625,097.696.000
06 mar 20241629,501642,001620,001642,001593,076.805.700
05 mar 20241622,001630,001606,501625,001576,585.349.500
04 mar 20241628,001629,501609,501614,001565,916.413.000
01 mar 20241606,001638,501601,501636,001587,258.411.700
29 feb 20241584,001603,001580,501597,501549,909.711.600
28 feb 20241574,501598,001565,001574,001527,108.839.900
27 feb 20241548,501589,001545,501567,001520,3110.633.700
26 feb 20241550,001557,501528,501540,001494,115.854.400
22 feb 20241546,501561,501539,501540,001494,117.508.400
21 feb 20241542,001548,001527,501538,501492,664.052.700
20 feb 20241545,501554,501535,501536,001490,235.940.400
19 feb 20241503,001545,501503,001545,501499,456.955.800
16 feb 20241500,001517,501490,501502,501457,737.477.200
15 feb 20241500,001525,001486,001488,501444,1510.811.100
14 feb 20241489,001500,001471,501481,501437,357.138.300
13 feb 20241469,001481,001467,501480,001435,906.252.000
09 feb 20241476,001482,001455,001467,501423,776.885.200
08 feb 20241499,501504,001485,001485,001440,756.037.300
07 feb 20241500,001505,001488,001503,501458,705.931.600
06 feb 20241516,001517,501500,501506,001461,127.613.600
05 feb 20241525,501527,001509,501516,501471,315.165.000
02 feb 20241519,501521,001503,501512,001466,947.515.100
01 feb 20241525,001534,501521,501530,001484,415.688.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...