Mercados españoles cerrados

G-7 Holdings Inc. (7508.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.500,00-4,00 (-0,27%)
Al cierre: 03:15PM JST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241496,001508,001494,001500,001500,00145.700
20 jun 20241500,001512,001496,001504,001504,0066.500
19 jun 20241500,001512,001491,001503,001503,0080.200
18 jun 20241524,001540,001505,001512,001512,0051.600
17 jun 20241522,001524,001497,001506,001506,0052.400
14 jun 20241518,001550,001518,001544,001544,0062.100
13 jun 20241563,001563,001533,001538,001538,0073.300
12 jun 20241555,001573,001555,001561,001561,0037.700
11 jun 20241570,001580,001555,001561,001561,0027.000
10 jun 20241573,001573,001545,001569,001569,0048.500
07 jun 20241599,001599,001573,001582,001582,0025.000
06 jun 20241639,001639,001574,001582,001582,0051.500
05 jun 20241614,001635,001602,001613,001613,0047.600
04 jun 20241605,001624,001587,001614,001614,0073.700
03 jun 20241614,001620,001577,001584,001584,0057.800
31 may 20241578,001624,001564,001586,001586,0098.100
30 may 20241511,001522,001495,001516,001516,0036.600
29 may 20241533,001539,001497,001511,001511,0050.700
28 may 20241524,001560,001519,001523,001523,0043.500
27 may 20241540,001540,001510,001512,001512,0027.700
24 may 20241529,001546,001523,001540,001540,0031.200
23 may 20241500,001550,001498,001538,001538,0062.100
22 may 20241500,001511,001496,001500,001500,0027.900
21 may 20241519,001521,001495,001500,001500,0037.100
20 may 20241499,001518,001496,001507,001507,0047.200
17 may 20241468,001485,001431,001484,001484,0050.800
16 may 20241478,001483,001455,001465,001465,0055.900
15 may 20241489,001520,001448,001470,001470,00111.200
14 may 20241400,001462,001370,001459,001459,00150.800
13 may 20241327,001335,001322,001325,001325,0021.000
10 may 20241347,001348,001326,001338,001338,0035.800
09 may 20241338,001356,001333,001333,001333,0026.000
08 may 20241356,001366,001337,001341,001341,0031.600
07 may 20241366,001369,001354,001361,001361,0033.000
02 may 20241347,001365,001344,001357,001357,0020.600
01 may 20241384,001384,001356,001359,001359,0013.100
30 abr 20241367,001395,001360,001395,001395,0033.400
26 abr 20241364,001375,001340,001371,001371,0030.000
25 abr 20241365,001368,001354,001364,001364,0016.300
24 abr 20241386,001387,001371,001371,001371,0014.100
23 abr 20241381,001389,001375,001386,001386,0018.500
22 abr 20241352,001378,001339,001375,001375,0037.800
19 abr 20241355,001356,001320,001332,001332,0052.800
18 abr 20241355,001370,001350,001361,001361,0042.100
17 abr 20241450,001450,001363,001364,001364,0069.500
16 abr 20241455,001460,001427,001434,001434,0040.900
15 abr 20241450,001468,001433,001460,001460,0033.000
12 abr 20241478,001487,001457,001457,001457,0035.500
11 abr 20241480,001497,001472,001481,001481,0051.000
10 abr 20241470,001495,001470,001480,001480,0063.400
09 abr 20241425,001465,001418,001457,001457,0044.900
08 abr 20241420,001440,001420,001434,001434,0020.600
05 abr 20241398,001421,001396,001418,001418,0027.200
04 abr 20241419,001420,001392,001415,001415,0025.700
03 abr 20241408,001425,001391,001414,001414,0034.300
02 abr 20241427,001436,001399,001408,001408,0043.500
01 abr 20241436,001438,001401,001423,001423,0047.800
29 mar 20241432,001444,001425,001436,001436,0011.100
28 mar 20241428,001438,001421,001430,001430,0061.100
28 mar 202420 Dividendo
27 mar 20241453,001476,001453,001470,001450,0050.200
26 mar 20241432,001453,001428,001445,001425,3429.300
25 mar 20241427,001451,001427,001441,001421,3926.100
22 mar 20241447,001451,001430,001437,001417,4531.900
21 mar 20241450,001468,001432,001440,001420,4149.900
19 mar 20241435,001450,001427,001450,001430,2743.400
18 mar 20241443,001443,001427,001435,001415,4856.300
15 mar 20241377,001433,001377,001431,001411,5389.900
14 mar 20241382,001393,001366,001383,001364,1831.200
13 mar 20241392,001397,001353,001366,001347,4243.100
12 mar 20241347,001393,001337,001392,001373,0655.300
11 mar 20241354,001359,001330,001347,001328,6743.600
08 mar 20241332,001381,001328,001364,001345,4464.200
07 mar 20241361,001361,001327,001341,001322,7690.900
06 mar 20241312,001360,001312,001350,001331,6360.700
05 mar 20241314,001335,001300,001322,001304,0167.500
04 mar 20241365,001371,001321,001324,001305,99117.300
01 mar 20241392,001407,001368,001369,001350,3762.000
29 feb 20241412,001417,001384,001392,001373,0687.600
28 feb 20241443,001449,001412,001412,001392,7961.600
27 feb 20241446,001467,001446,001457,001437,1839.900
26 feb 20241457,001467,001456,001459,001439,1539.200
22 feb 20241472,001472,001439,001455,001435,2060.000
21 feb 20241442,001468,001441,001457,001437,1892.300
20 feb 20241450,001460,001434,001439,001419,4253.000
19 feb 20241421,001448,001421,001446,001426,3355.500
16 feb 20241389,001417,001388,001412,001392,79101.900
15 feb 20241381,001391,001364,001371,001352,3593.100
14 feb 20241393,001399,001377,001381,001362,2176.200
13 feb 20241383,001400,001365,001398,001378,98110.300
09 feb 20241390,001390,001374,001378,001359,2577.100
08 feb 20241395,001406,001385,001396,001377,01121.100
07 feb 20241370,001389,001358,001389,001370,1094.200
06 feb 20241380,001386,001362,001371,001352,3580.200
05 feb 20241372,001394,001371,001383,001364,18104.800
02 feb 20241340,001354,001324,001348,001329,66133.700
01 feb 20241293,001337,001293,001331,001312,89201.600
31 ene 20241237,001263,001236,001263,001245,8259.100
30 ene 20241269,001269,001245,001252,001234,9777.500
29 ene 20241252,001270,001252,001270,001252,7248.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...