Mercados españoles cerrados

Nojima Corporation (7419.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.582,00+6,00 (+0,38%)
Al cierre: 03:15PM JST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 20241577,001592,001566,001582,001582,00307.700
26 jun 20241601,001603,001575,001576,001576,00207.700
25 jun 20241583,001600,001580,001590,001590,00125.000
24 jun 20241578,001586,001562,001583,001583,00126.100
21 jun 20241591,001602,001576,001576,001576,00255.100
20 jun 20241580,001590,001572,001582,001582,0097.400
19 jun 20241585,001598,001568,001578,001578,00112.900
18 jun 20241580,001588,001560,001569,001569,00212.900
17 jun 20241575,001582,001552,001569,001569,00355.700
14 jun 20241569,001601,001545,001575,001575,001.020.400
13 jun 20241670,001672,001612,001612,001612,00246.600
12 jun 20241685,001695,001669,001670,001670,00326.400
11 jun 20241700,001704,001687,001694,001694,00111.400
10 jun 20241700,001707,001695,001705,001705,00128.700
07 jun 20241714,001724,001698,001700,001700,0070.400
06 jun 20241729,001729,001697,001714,001714,00339.800
05 jun 20241746,001760,001720,001726,001726,00130.000
04 jun 20241747,001766,001745,001759,001759,00132.800
03 jun 20241789,001789,001748,001750,001750,0088.300
31 may 20241772,001785,001749,001768,001768,00181.400
30 may 20241663,001766,001663,001755,001755,00181.100
29 may 20241663,001679,001659,001671,001671,0099.200
28 may 20241666,001677,001646,001670,001670,00184.100
27 may 20241680,001687,001667,001679,001679,0069.700
24 may 20241686,001710,001680,001680,001680,0070.800
23 may 20241687,001705,001679,001699,001699,00105.300
22 may 20241700,001710,001687,001697,001697,00161.200
21 may 20241725,001741,001702,001710,001710,00148.500
20 may 20241719,001745,001704,001726,001726,00149.200
17 may 20241746,001754,001713,001730,001730,00216.100
16 may 20241713,001736,001710,001730,001730,00127.200
15 may 20241739,001739,001708,001709,001709,0088.800
14 may 20241748,001748,001695,001724,001724,00225.600
13 may 20241747,001750,001727,001742,001742,00181.000
10 may 20241764,001768,001740,001764,001764,00254.900
09 may 20241768,001814,001765,001769,001769,00278.700
08 may 20241885,001888,001773,001775,001775,00390.400
07 may 20241858,001860,001818,001823,001823,00169.200
02 may 20241854,001857,001838,001848,001848,0065.100
01 may 20241876,001888,001848,001850,001850,0059.500
30 abr 20241864,001901,001835,001885,001885,00104.900
26 abr 20241825,001870,001821,001869,001869,00122.300
25 abr 20241870,001877,001825,001828,001828,0092.300
24 abr 20241832,001862,001829,001860,001860,00110.600
23 abr 20241800,001849,001800,001838,001838,00138.600
22 abr 20241822,001829,001809,001811,001811,00107.300
19 abr 20241782,001809,001763,001789,001789,00143.200
18 abr 20241790,001804,001783,001784,001784,0074.700
17 abr 20241835,001835,001780,001794,001794,00250.200
16 abr 20241837,001839,001794,001817,001817,00159.900
15 abr 20241800,001852,001791,001846,001846,00183.200
12 abr 20241843,001844,001810,001811,001811,00139.400
11 abr 20241811,001848,001808,001844,001844,00125.100
10 abr 20241813,001836,001809,001820,001820,0069.000
09 abr 20241838,001838,001810,001819,001819,0082.400
08 abr 20241800,001824,001796,001821,001821,00112.400
05 abr 20241753,001793,001750,001792,001792,00116.900
04 abr 20241785,001788,001758,001767,001767,00165.100
03 abr 20241743,001804,001737,001785,001785,00189.200
02 abr 20241713,001735,001705,001733,001733,00170.800
01 abr 20241715,001738,001709,001727,001727,00135.900
29 mar 20241696,001710,001680,001703,001703,0064.700
28 mar 20241696,001703,001670,001683,001683,00336.700
28 mar 202418 Dividendo
27 mar 20241710,001748,001710,001732,001714,00501.200
26 mar 20241693,001722,001692,001713,001695,20193.600
25 mar 20241695,001719,001690,001695,001677,38247.700
22 mar 20241725,001725,001685,001705,001687,28241.300
21 mar 20241706,001741,001691,001705,001687,28297.800
19 mar 20241668,001675,001659,001673,001655,61134.000
18 mar 20241674,001674,001652,001662,001644,73164.100
15 mar 20241663,001682,001648,001681,001663,53282.100
14 mar 20241655,001665,001652,001663,001645,72164.200
13 mar 20241691,001696,001646,001658,001640,77151.800
12 mar 20241664,001691,001648,001687,001669,4798.100
11 mar 20241692,001692,001651,001665,001647,70191.400
08 mar 20241650,001720,001650,001710,001692,23250.600
07 mar 20241670,001673,001656,001660,001642,75153.700
06 mar 20241662,001672,001659,001670,001652,64203.800
05 mar 20241679,001693,001661,001686,001668,48113.700
04 mar 20241693,001697,001673,001682,001664,52149.900
01 mar 20241673,001693,001673,001686,001668,48138.900
29 feb 20241709,001711,001674,001685,001667,49254.600
28 feb 20241680,001722,001680,001708,001690,25267.200
27 feb 20241651,001683,001647,001677,001659,57195.400
26 feb 20241685,001690,001658,001662,001644,73324.100
22 feb 20241698,001703,001677,001701,001683,32331.800
21 feb 20241730,001754,001687,001714,001696,19470.700
20 feb 20241747,001750,001660,001660,001642,75343.400
19 feb 20241749,001762,001734,001741,001722,91219.600
16 feb 20241699,001745,001691,001739,001720,93375.600
15 feb 20241676,001686,001643,001667,001649,68186.900
14 feb 20241675,001692,001658,001661,001643,74153.200
13 feb 20241690,001695,001653,001676,001658,58186.300
09 feb 20241627,001681,001627,001667,001649,68233.600
08 feb 20241601,001634,001587,001619,001602,17298.700
07 feb 20241601,001610,001587,001608,001591,29276.000
06 feb 20241596,001617,001594,001595,001578,42289.600
05 feb 20241588,001627,001570,001618,001601,18480.100
02 feb 20241685,001685,001613,001628,001611,08561.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...