Mercados españoles cerrados

Mortgage Service Japan Limited (7192.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
427,00+1,00 (+0,23%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024426,00429,00426,00427,00427,0041.500
27 jun 2024424,00428,00424,00426,00426,0021.900
26 jun 2024425,00429,00424,00424,00424,0056.800
25 jun 2024420,00426,00420,00424,00424,0062.700
24 jun 2024420,00422,00419,00420,00420,0024.200
21 jun 2024421,00423,00420,00420,00420,0027.000
20 jun 2024416,00421,00416,00419,00419,0061.200
19 jun 2024415,00420,00415,00417,00417,0064.900
18 jun 2024415,00417,00415,00415,00415,0019.000
17 jun 2024414,00416,00412,00416,00416,0028.600
14 jun 2024416,00417,00413,00415,00415,0030.300
13 jun 2024414,00415,00411,00411,00411,0032.600
12 jun 2024414,00418,00413,00413,00413,0050.700
11 jun 2024415,00419,00415,00419,00419,0027.300
10 jun 2024412,00418,00411,00415,00415,0050.000
07 jun 2024415,00415,00412,00413,00413,0025.400
06 jun 2024417,00417,00411,00413,00413,0031.800
05 jun 2024412,00417,00411,00417,00417,0051.900
04 jun 2024409,00416,00409,00412,00412,0081.900
03 jun 2024411,00412,00406,00407,00407,0052.200
31 may 2024403,00411,00403,00411,00411,0061.700
30 may 2024401,00404,00398,00401,00401,0073.800
29 may 2024414,00414,00401,00401,00401,0065.000
28 may 2024406,00414,00406,00412,00412,0059.800
27 may 2024407,00407,00401,00404,00404,0076.900
24 may 2024403,00409,00403,00407,00407,0042.000
23 may 2024409,00409,00402,00407,00407,0099.600
22 may 2024415,00415,00409,00410,00410,00102.200
21 may 2024425,00425,00414,00414,00414,00122.700
20 may 2024427,00429,00420,00421,00421,0093.000
17 may 2024418,00429,00418,00424,00424,0066.300
16 may 2024428,00428,00415,00419,00419,00258.100
15 may 2024440,00440,00428,00428,00428,00180.500
14 may 2024433,00443,00432,00441,00441,00335.300
13 may 2024445,00449,00436,00436,00436,00167.700
10 may 2024469,00469,00445,00445,00445,00388.400
09 may 2024493,00500,00490,00500,00500,0063.300
08 may 2024491,00493,00488,00488,00488,0061.000
07 may 2024490,00491,00487,00490,00490,0053.500
02 may 2024490,00492,00487,00488,00488,0040.300
01 may 2024486,00492,00485,00490,00490,0038.600
30 abr 2024482,00488,00482,00486,00486,0068.400
26 abr 2024483,00484,00480,00481,00481,00148.800
25 abr 2024486,00488,00482,00483,00483,0061.400
24 abr 2024489,00490,00487,00488,00488,0038.500
23 abr 2024492,00494,00489,00489,00489,0026.800
22 abr 2024485,00493,00485,00493,00493,0046.500
19 abr 2024482,00485,00480,00484,00484,0036.600
18 abr 2024481,00486,00481,00484,00484,0029.500
17 abr 2024484,00485,00481,00481,00481,0071.800
16 abr 2024489,00489,00484,00484,00484,0063.900
15 abr 2024491,00492,00489,00489,00489,0046.500
12 abr 2024497,00498,00493,00493,00493,0062.400
11 abr 2024489,00496,00488,00496,00496,0071.700
10 abr 2024490,00492,00489,00489,00489,0046.600
09 abr 2024489,00492,00489,00491,00491,0058.700
08 abr 2024496,00496,00488,00488,00488,0079.500
05 abr 2024496,00497,00491,00495,00495,0081.100
04 abr 2024501,00501,00497,00498,00498,0062.800
03 abr 2024501,00505,00500,00502,00502,0077.800
02 abr 2024503,00505,00501,00501,00501,0061.000
01 abr 2024508,00509,00502,00504,00504,00110.500
29 mar 2024508,00514,00508,00510,00510,0058.200
28 mar 2024506,00514,00505,00508,00508,00204.600
28 mar 202420 Dividendo
27 mar 2024538,00541,00537,00539,00519,00124.000
26 mar 2024542,00543,00539,00539,00519,0055.100
25 mar 2024545,00549,00542,00542,00521,8955.600
22 mar 2024546,00547,00543,00545,00524,7824.900
21 mar 2024542,00549,00542,00546,00525,7455.600
19 mar 2024538,00542,00535,00541,00520,9348.700
18 mar 2024532,00538,00532,00537,00517,0724.100
15 mar 2024532,00535,00531,00533,00513,2217.200
14 mar 2024526,00533,00526,00532,00512,2623.300
13 mar 2024527,00532,00527,00527,00507,4531.700
12 mar 2024525,00529,00525,00526,00506,4816.500
11 mar 2024531,00533,00524,00525,00505,5251.900
08 mar 2024532,00534,00528,00532,00512,2636.700
07 mar 2024536,00539,00531,00533,00513,2219.300
06 mar 2024533,00542,00530,00536,00516,1129.200
05 mar 2024531,00534,00529,00533,00513,2224.800
04 mar 2024537,00539,00533,00533,00513,2229.900
01 mar 2024541,00545,00536,00537,00517,0719.700
29 feb 2024542,00546,00537,00541,00520,9320.900
28 feb 2024535,00545,00535,00541,00520,9356.200
27 feb 2024529,00535,00529,00535,00515,1512.100
26 feb 2024532,00535,00528,00528,00508,4113.000
22 feb 2024530,00532,00526,00532,00512,2647.500
21 feb 2024528,00534,00526,00530,00510,3320.200
20 feb 2024535,00539,00531,00532,00512,2627.900
19 feb 2024522,00538,00522,00535,00515,1560.800
16 feb 2024516,00523,00516,00521,00501,6719.800
15 feb 2024520,00522,00516,00517,00497,8228.400
14 feb 2024525,00525,00519,00520,00500,7138.900
13 feb 2024528,00531,00524,00528,00508,4127.600
09 feb 2024536,00542,00528,00528,00508,4145.900
08 feb 2024532,00543,00532,00538,00518,0436.200
07 feb 2024534,00536,00529,00533,00513,2245.600
06 feb 2024526,00541,00526,00532,00512,2699.000
05 feb 2024522,00528,00519,00525,00505,5232.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...