Mercados españoles cerrados

Aisan Industry Co., Ltd. (7283.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.446,00-26,00 (-1,77%)
Al cierre: 03:15PM JST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20241465,001465,001429,001446,001446,00285.600
30 abr 20241423,001479,001421,001472,001472,00473.900
26 abr 20241408,001425,001380,001408,001408,001.025.900
25 abr 20241637,001638,001571,001578,001578,00285.400
24 abr 20241613,001637,001604,001637,001637,00185.600
23 abr 20241628,001630,001583,001601,001601,00169.100
22 abr 20241617,001641,001600,001613,001613,00159.000
19 abr 20241639,001639,001558,001598,001598,00268.400
18 abr 20241586,001646,001585,001639,001639,00201.500
17 abr 20241610,001622,001569,001595,001595,00215.000
16 abr 20241643,001659,001592,001602,001602,00234.600
15 abr 20241643,001670,001623,001667,001667,00123.500
12 abr 20241659,001679,001642,001668,001668,00191.200
11 abr 20241625,001654,001616,001646,001646,00157.600
10 abr 20241640,001647,001626,001632,001632,00111.100
09 abr 20241624,001643,001622,001641,001641,00145.100
08 abr 20241600,001615,001582,001606,001606,00164.600
05 abr 20241543,001583,001536,001580,001580,00213.000
04 abr 20241605,001609,001576,001584,001584,00206.100
03 abr 20241570,001618,001566,001600,001600,00277.600
02 abr 20241605,001609,001566,001579,001579,00233.800
01 abr 20241703,001709,001607,001612,001612,00304.200
29 mar 20241690,001723,001680,001709,001709,0096.900
28 mar 20241690,001705,001672,001679,001679,00147.700
28 mar 202428 Dividendo
27 mar 20241705,001729,001702,001716,001688,00269.700
26 mar 20241704,001709,001682,001688,001660,46209.000
25 mar 20241689,001731,001680,001713,001685,05314.600
22 mar 20241677,001695,001670,001683,001655,54216.600
21 mar 20241649,001668,001641,001667,001639,80275.600
19 mar 20241600,001635,001583,001628,001601,44231.200
18 mar 20241591,001596,001574,001591,001565,04184.500
15 mar 20241532,001583,001531,001568,001542,41273.600
14 mar 20241529,001544,001516,001536,001510,94123.900
13 mar 20241548,001558,001512,001530,001505,04269.000
12 mar 20241478,001528,001467,001526,001501,10284.700
11 mar 20241506,001526,001487,001503,001478,48412.400
08 mar 20241580,001594,001546,001576,001550,28285.100
07 mar 20241639,001648,001570,001578,001552,25348.900
06 mar 20241569,001642,001559,001638,001611,27363.100
05 mar 20241518,001572,001513,001562,001536,51227.700
04 mar 20241545,001553,001523,001542,001516,84212.900
01 mar 20241566,001570,001540,001548,001522,74181.400
29 feb 20241530,001573,001519,001560,001534,55209.500
28 feb 20241540,001578,001532,001542,001516,84272.800
27 feb 20241524,001575,001520,001544,001518,81294.500
26 feb 20241516,001539,001507,001517,001492,25213.900
22 feb 20241493,001517,001480,001513,001488,31401.700
21 feb 20241457,001498,001456,001494,001469,62318.900
20 feb 20241440,001463,001432,001457,001433,23310.200
19 feb 20241415,001434,001407,001434,001410,60142.800
16 feb 20241400,001424,001395,001415,001391,91221.100
15 feb 20241418,001418,001383,001397,001374,21192.800
14 feb 20241439,001439,001399,001405,001382,07236.500
13 feb 20241431,001444,001405,001439,001415,52380.000
09 feb 20241436,001436,001408,001424,001400,76180.900
08 feb 20241465,001466,001420,001436,001412,57270.900
07 feb 20241405,001476,001405,001458,001434,21512.500
06 feb 20241426,001427,001398,001411,001387,98277.000
05 feb 20241441,001452,001417,001425,001401,75457.300
02 feb 20241431,001457,001388,001412,001388,96894.300
01 feb 20241400,001430,001392,001426,001402,73609.100
31 ene 20241362,001388,001362,001387,001364,37211.100
30 ene 20241376,001376,001358,001361,001338,79213.800
29 ene 20241359,001382,001359,001380,001357,48150.100
26 ene 20241369,001373,001352,001352,001329,94216.600
25 ene 20241337,001381,001337,001375,001352,56272.200
24 ene 20241350,001372,001336,001342,001320,10255.300
23 ene 20241346,001364,001339,001353,001330,92300.100
22 ene 20241327,001353,001327,001348,001326,00213.400
19 ene 20241345,001345,001306,001314,001292,56391.300
18 ene 20241269,001316,001269,001310,001288,62232.800
17 ene 20241299,001311,001280,001280,001259,11248.800
16 ene 20241304,001304,001285,001296,001274,85202.500
15 ene 20241265,001277,001262,001277,001256,1652.400
12 ene 20241275,001277,001243,001252,001231,57245.800
11 ene 20241274,001283,001252,001252,001231,57224.300
10 ene 20241251,001262,001251,001251,001230,59148.600
09 ene 20241260,001262,001234,001245,001224,69179.600
05 ene 20241248,001249,001235,001242,001221,73165.100
04 ene 20241195,001236,001184,001236,001215,83263.500
29 dic 20231172,001187,001168,001177,001157,79171.100
28 dic 20231171,001185,001169,001177,001157,79111.400
27 dic 20231187,001187,001172,001182,001162,71141.300
26 dic 20231178,001186,001166,001178,001158,78143.500
25 dic 20231177,001180,001170,001178,001158,78136.500
22 dic 20231149,001173,001148,001171,001151,89185.300
21 dic 20231135,001157,001129,001157,001138,12275.600
20 dic 20231165,001167,001153,001156,001137,14282.800
19 dic 20231168,001179,001152,001163,001144,02216.200
18 dic 20231150,001175,001130,001170,001150,91273.500
15 dic 20231180,001189,001162,001173,001153,86247.200
14 dic 20231210,001220,001167,001176,001156,81348.000
13 dic 20231244,001250,001229,001236,001215,83136.800
12 dic 20231276,001276,001238,001239,001218,78202.500
11 dic 20231245,001265,001225,001263,001242,39313.300
08 dic 20231250,001250,001202,001216,001196,16553.800
07 dic 20231307,001307,001284,001296,001274,85218.800
06 dic 20231283,001324,001280,001322,001300,43214.900
05 dic 20231296,001300,001273,001275,001254,20272.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...