Mercados españoles cerrados

Pan Pacific International Holdings Corporation (7532.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.016,00+16,00 (+0,40%)
Al cierre: 03:15PM JST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20244012,004037,003983,004016,004016,001.135.200
27 may 20243949,004002,003934,004000,004000,00740.900
24 may 20243963,004032,003930,003948,003948,001.322.700
23 may 20243939,003979,003892,003955,003955,001.232.900
22 may 20243843,003985,003837,003900,003900,001.620.300
21 may 20243835,003874,003818,003845,003845,00726.000
20 may 20243826,003887,003806,003829,003829,00954.200
17 may 20243910,003913,003804,003835,003835,001.168.600
16 may 20243880,003903,003817,003852,003852,001.563.100
15 may 20243728,003859,003692,003849,003849,001.621.100
14 may 20243920,003922,003694,003709,003709,002.404.500
13 may 20243720,003754,003699,003730,003730,001.666.900
10 may 20243707,003762,003705,003735,003735,001.262.800
09 may 20243690,003698,003646,003665,003665,001.002.700
08 may 20243719,003740,003677,003687,003687,001.163.700
07 may 20243734,003785,003715,003770,003770,001.611.500
02 may 20243700,003710,003663,003689,003689,001.029.900
01 may 20243705,003713,003645,003690,003690,001.099.100
30 abr 20243758,003758,003700,003726,003726,001.543.400
26 abr 20243709,003740,003692,003731,003731,001.896.500
25 abr 20243827,003835,003722,003722,003722,00845.000
24 abr 20243741,003829,003725,003829,003829,001.130.100
23 abr 20243756,003761,003737,003754,003754,00970.200
22 abr 20243784,003798,003730,003757,003757,001.243.900
19 abr 20243800,003810,003727,003757,003757,001.498.300
18 abr 20243764,003813,003757,003785,003785,001.118.900
17 abr 20243787,003793,003713,003762,003762,001.439.500
16 abr 20243870,003876,003757,003772,003772,001.566.800
15 abr 20243959,003966,003896,003933,003933,001.256.700
12 abr 20243976,004034,003945,003982,003982,001.659.200
11 abr 20243826,003963,003806,003931,003931,001.711.900
10 abr 20243845,003881,003829,003842,003842,00657.400
09 abr 20243860,003866,003807,003825,003825,001.149.600
08 abr 20243844,003873,003827,003853,003853,00842.400
05 abr 20243753,003838,003750,003828,003828,00950.900
04 abr 20243800,003856,003774,003818,003818,001.603.800
03 abr 20243795,003807,003758,003780,003780,001.773.800
02 abr 20243855,003868,003774,003811,003811,001.944.600
01 abr 20244060,004062,003836,003859,003859,002.228.000
29 mar 20243976,004058,003970,004053,004053,00598.400
28 mar 20244109,004122,003980,004005,004005,002.257.400
27 mar 20243955,004108,003955,004076,004076,002.520.500
26 mar 20243990,004015,003941,003989,003989,001.454.500
25 mar 20243995,004055,003976,003995,003995,001.562.800
22 mar 20244000,004018,003947,003964,003964,001.391.900
21 mar 20243997,004031,003954,003986,003986,002.124.800
19 mar 20243814,003964,003812,003943,003943,002.828.800
18 mar 20243744,003831,003721,003815,003815,001.768.100
15 mar 20243676,003735,003664,003714,003714,002.137.700
14 mar 20243650,003666,003597,003653,003653,002.121.100
13 mar 20243558,003586,003455,003542,003542,002.268.600
12 mar 20243495,003600,003451,003600,003600,001.978.300
11 mar 20243484,003521,003447,003521,003521,001.216.300
08 mar 20243492,003536,003453,003514,003514,001.351.000
07 mar 20243460,003526,003458,003483,003483,001.204.200
06 mar 20243421,003509,003421,003471,003471,001.616.200
05 mar 20243451,003482,003412,003464,003464,001.390.600
04 mar 20243525,003539,003481,003490,003490,001.334.700
01 mar 20243507,003523,003472,003473,003473,001.129.800
29 feb 20243460,003528,003455,003525,003525,001.740.100
28 feb 20243465,003512,003459,003474,003474,001.049.400
27 feb 20243490,003490,003438,003471,003471,001.167.400
26 feb 20243549,003564,003461,003477,003477,001.367.900
22 feb 20243434,003518,003421,003511,003511,002.428.300
21 feb 20243439,003492,003411,003483,003483,001.889.500
20 feb 20243500,003512,003435,003476,003476,001.526.100
19 feb 20243495,003522,003456,003516,003516,001.163.400
16 feb 20243541,003554,003470,003498,003498,001.990.800
15 feb 20243660,003662,003491,003510,003510,003.781.800
14 feb 20243627,003657,003560,003655,003655,005.420.000
13 feb 20243318,003400,003313,003390,003390,002.688.100
09 feb 20243284,003388,003269,003349,003349,001.796.800
08 feb 20243320,003333,003274,003284,003284,001.488.600
07 feb 20243259,003307,003232,003305,003305,001.375.300
06 feb 20243211,003254,003211,003233,003233,001.829.100
05 feb 20243340,003346,003268,003272,003272,001.615.400
02 feb 20243237,003312,003228,003306,003306,002.445.100
01 feb 20243192,003219,003178,003183,003183,001.310.800
31 ene 20243152,003207,003146,003207,003207,001.819.100
30 ene 20243189,003212,003176,003188,003188,001.372.800
29 ene 20243189,003200,003152,003189,003189,001.606.000
26 ene 20243232,003232,003168,003171,003171,002.094.700
25 ene 20243230,003257,003213,003230,003230,002.037.200
24 ene 20243265,003274,003223,003269,003269,001.832.400
23 ene 20243335,003357,003254,003286,003286,001.657.900
22 ene 20243305,003332,003291,003321,003321,001.456.500
19 ene 20243392,003398,003297,003326,003326,001.410.400
18 ene 20243305,003364,003300,003347,003347,001.311.900
17 ene 20243286,003358,003286,003318,003318,001.831.700
16 ene 20243423,003423,003299,003299,003299,001.246.600
15 ene 20243362,003387,003336,003376,003376,00177.600
12 ene 20243340,003389,003318,003382,003382,002.825.000
11 ene 20243338,003356,003211,003255,003255,003.762.800
10 ene 20243337,003350,003301,003338,003338,001.742.000
09 ene 20243300,003394,003293,003351,003351,001.889.200
05 ene 20243327,003359,003291,003292,003292,002.145.600
04 ene 20243327,003393,003280,003391,003391,001.235.600
29 dic 20233333,003367,003323,003364,003364,001.091.600
28 dic 20233353,003365,003333,003352,003352,001.023.500
28 dic 20235 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...