Mercados españoles cerrados

Aidma Holdings, Inc. (7373.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.744,00-8,00 (-0,46%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20241781,001787,001738,001744,001744,0030.100
14 may 20241688,001789,001688,001752,001752,0041.200
13 may 20241695,001728,001694,001694,001694,0028.300
10 may 20241737,001740,001690,001691,001691,0041.100
09 may 20241734,001748,001713,001737,001737,0029.200
08 may 20241694,001777,001694,001745,001745,0042.300
07 may 20241678,001725,001676,001720,001720,0035.800
02 may 20241737,001737,001688,001688,001688,0030.500
01 may 20241741,001766,001704,001715,001715,0034.100
30 abr 20241798,001808,001756,001781,001781,0050.800
26 abr 20241721,001751,001694,001733,001733,0052.100
25 abr 20241840,001841,001747,001747,001747,0068.000
24 abr 20241698,001854,001698,001841,001841,00266.600
23 abr 20241683,001685,001626,001665,001665,0038.500
22 abr 20241630,001666,001620,001665,001665,0029.900
19 abr 20241610,001660,001601,001617,001617,0088.800
18 abr 20241578,001622,001565,001603,001603,0071.400
17 abr 20241525,001580,001518,001545,001545,0056.600
16 abr 20241582,001582,001524,001525,001525,0081.000
15 abr 20241627,001641,001575,001591,001591,00146.200
12 abr 20241702,001725,001661,001681,001681,0085.400
11 abr 20241669,001719,001665,001682,001682,0052.600
10 abr 20241700,001715,001675,001676,001676,0048.400
09 abr 20241714,001715,001685,001708,001708,0030.200
08 abr 20241671,001711,001669,001694,001694,0029.800
05 abr 20241660,001678,001635,001671,001671,0041.700
04 abr 20241693,001701,001666,001678,001678,0056.700
03 abr 20241745,001757,001669,001674,001674,00110.300
02 abr 20241815,001816,001748,001755,001755,0067.900
01 abr 20241850,001860,001821,001830,001830,0051.200
29 mar 20241780,001820,001750,001810,001810,0050.000
28 mar 20241760,001793,001748,001755,001755,0084.400
27 mar 20241743,001750,001717,001717,001717,0054.100
26 mar 20241758,001761,001725,001743,001743,0050.800
25 mar 20241782,001801,001758,001758,001758,0045.500
22 mar 20241807,001810,001756,001773,001773,0050.600
21 mar 20241783,001863,001779,001824,001824,0092.100
19 mar 20241758,001769,001729,001746,001746,0033.400
18 mar 20241736,001787,001725,001772,001772,0051.100
15 mar 20241762,001780,001708,001726,001726,0061.700
14 mar 20241797,001811,001749,001767,001767,0043.300
13 mar 20241850,001873,001797,001797,001797,0065.300
12 mar 20241750,001837,001731,001837,001837,0068.000
11 mar 20241731,001769,001729,001749,001749,0054.300
08 mar 20241730,001782,001730,001749,001749,0064.000
07 mar 20241834,001840,001761,001761,001761,0073.600
06 mar 20241838,001887,001829,001834,001834,0052.100
05 mar 20241869,001873,001776,001818,001818,0096.000
04 mar 20241913,001943,001883,001885,001885,0051.300
01 mar 20241946,001992,001900,001922,001922,0055.700
29 feb 20241930,001949,001883,001933,001933,0069.100
28 feb 20241982,002000,001952,001956,001956,0044.400
27 feb 20241919,001968,001893,001958,001958,0051.600
26 feb 20241935,001960,001870,001925,001925,0068.000
22 feb 20241883,001946,001875,001899,001899,0081.200
21 feb 20241925,001925,001867,001871,001871,0087.700
20 feb 20241970,001999,001947,001963,001963,0042.800
19 feb 20242021,002021,001954,001965,001965,0052.500
16 feb 20241892,002010,001892,001982,001982,0095.900
15 feb 20241977,001977,001860,001866,001866,00100.000
14 feb 20241995,002001,001900,001944,001944,00152.600
13 feb 20242034,002073,002010,002019,002019,0047.500
09 feb 20242071,002107,002031,002031,002031,0051.800
08 feb 20242055,002114,002032,002082,002082,0085.300
07 feb 20242079,002098,002046,002055,002055,0034.900
06 feb 20242088,002119,002050,002092,002092,0054.400
05 feb 20242014,002089,002008,002056,002056,0070.600
02 feb 20242129,002160,002023,002023,002023,0096.600
01 feb 20242094,002144,002084,002130,002130,0078.000
31 ene 20242061,002117,002051,002116,002116,0058.200
30 ene 20242113,002132,002052,002072,002072,0061.500
29 ene 20242200,002211,002102,002102,002102,00140.700
26 ene 20242121,002168,002091,002119,002119,0088.500
25 ene 20242191,002254,002096,002171,002171,00272.300
24 ene 20242056,002181,002020,002177,002177,00163.900
23 ene 20242122,002174,002052,002071,002071,00351.300
22 ene 20241888,002037,001880,002018,002018,00150.100
19 ene 20241900,001934,001839,001860,001860,00129.700
18 ene 20242002,002011,001908,001918,001918,00189.900
17 ene 20241960,002046,001927,002035,002035,00351.300
16 ene 20241645,001934,001645,001902,001902,00207.200
15 ene 20241645,001806,001645,001777,001777,00182.700
12 ene 20241729,001757,001705,001720,001720,00153.100
11 ene 20241771,001790,001743,001760,001760,0088.700
10 ene 20241771,001771,001720,001750,001750,0095.100
09 ene 20241764,001786,001740,001775,001775,0078.000
05 ene 20241817,001825,001745,001746,001746,0091.300
04 ene 20241738,001823,001714,001817,001817,0061.500
29 dic 20231751,001782,001738,001754,001754,0037.100
28 dic 20231731,001783,001702,001761,001761,0049.700
27 dic 20231687,001738,001668,001731,001731,00116.700
26 dic 20231664,001708,001660,001663,001663,0075.900
25 dic 20231659,001688,001644,001657,001657,0092.500
22 dic 20231625,001670,001625,001645,001645,0062.600
21 dic 20231661,001675,001624,001632,001632,0061.300
20 dic 20231653,001702,001638,001687,001687,0089.400
19 dic 20231638,001656,001621,001642,001642,0050.000
18 dic 20231595,001636,001591,001626,001626,0044.200
15 dic 20231583,001624,001568,001608,001608,0071.400
14 dic 20231660,001668,001580,001584,001584,0067.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...