Mercados españoles cerrados

Nikon Corporation (7731.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.626,00+4,50 (+0,28%)
Al cierre: 03:15PM JST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241630,001638,001622,501626,001626,001.360.600
27 jun 20241615,001627,001606,501621,501621,501.135.000
26 jun 20241603,001628,001600,501624,001624,002.263.400
25 jun 20241634,001634,001593,501615,001615,002.269.300
24 jun 20241613,001625,501601,501622,501622,501.809.900
21 jun 20241570,001608,501569,501595,501595,503.123.600
20 jun 20241531,001569,501529,001563,001563,001.276.400
19 jun 20241562,001562,501523,501531,001531,001.359.100
18 jun 20241539,501581,001532,001569,501569,502.669.800
17 jun 20241540,001545,001510,001519,501519,501.857.200
14 jun 20241529,501570,001525,001561,001561,002.267.200
13 jun 20241598,001599,001529,501536,501536,502.696.400
12 jun 20241600,001603,501576,001583,501583,501.332.500
11 jun 20241592,001620,001592,001600,001600,001.347.700
10 jun 20241592,501613,501588,501604,501604,501.629.400
07 jun 20241590,001600,501563,501586,501586,501.404.800
06 jun 20241595,001608,001588,001596,001596,001.156.400
05 jun 20241608,001615,001567,501575,001575,001.803.300
04 jun 20241611,001639,001610,001628,501628,501.501.800
03 jun 20241630,001645,001625,501634,001634,00904.600
31 may 20241621,501636,001612,001630,001630,001.622.100
30 may 20241601,001610,501575,001610,501610,501.351.700
29 may 20241680,501683,001617,501626,501626,501.475.700
28 may 20241618,001670,001607,001665,001665,002.059.300
27 may 20241632,001635,001605,501620,001620,00695.800
24 may 20241617,501629,501598,001623,501623,501.212.000
23 may 20241655,001668,001635,501649,001649,001.077.900
22 may 20241677,001685,001655,001655,001655,00693.800
21 may 20241682,501704,501673,001673,001673,00937.400
20 may 20241665,501679,001652,501679,001679,00810.300
17 may 20241660,001673,501643,001667,501667,501.263.700
16 may 20241720,001720,001679,001686,501686,50902.600
15 may 20241720,501724,001682,501702,001702,001.489.000
14 may 20241682,001715,001676,501712,001712,001.559.900
13 may 20241683,501684,501626,501667,001667,001.878.200
10 may 20241591,001719,501591,001693,501693,503.871.600
09 may 20241668,001719,501660,501671,001671,003.369.200
08 may 20241660,001679,001658,501668,001668,001.482.200
07 may 20241642,001685,001636,001685,001685,001.962.200
02 may 20241616,001649,501607,501636,001636,002.020.600
01 may 20241647,001648,001622,501641,501641,502.705.500
30 abr 20241643,001647,001614,001641,001641,001.794.800
26 abr 20241650,001655,001598,501607,501607,502.585.600
25 abr 20241710,001710,001640,501641,501641,504.592.500
24 abr 20241660,001748,001650,001725,001725,009.408.700
23 abr 20241572,501578,001552,501563,501563,501.651.600
22 abr 20241545,001565,501541,501562,001562,001.674.100
19 abr 20241530,501542,001499,501521,001521,002.373.400
18 abr 20241507,001539,001505,501534,001534,001.321.700
17 abr 20241539,001540,501504,501509,501509,502.335.000
16 abr 20241555,001561,501514,501526,501526,502.210.400
15 abr 20241560,501573,501548,501566,501566,501.566.100
12 abr 20241587,501587,501571,501577,001577,001.324.800
11 abr 20241540,001572,501539,001571,501571,501.746.500
10 abr 20241570,001581,501566,001570,001570,001.885.200
09 abr 20241560,501564,501548,001558,501558,501.603.700
08 abr 20241535,501548,001525,001536,001536,001.521.200
05 abr 20241523,001533,001508,001525,001525,002.164.000
04 abr 20241580,001583,501546,501548,001548,002.400.200
03 abr 20241541,001554,001517,001554,001554,001.827.100
02 abr 20241558,001563,501519,501541,001541,002.233.600
01 abr 20241551,501568,501516,501559,001559,001.790.400
29 mar 20241537,001548,501515,501532,501532,50638.600
28 mar 20241541,001552,501516,001525,001525,001.665.300
28 mar 202425 Dividendo
27 mar 20241561,001585,001553,501570,001545,001.782.300
26 mar 20241562,001569,501552,501556,501531,711.441.400
25 mar 20241626,501627,001573,501573,501548,442.100.600
22 mar 20241648,001649,001612,501628,501602,571.995.200
21 mar 20241675,001680,001639,001646,001619,793.153.600
19 mar 20241570,001602,501566,501602,501576,981.801.100
18 mar 20241546,001579,501546,001575,501550,411.907.000
15 mar 20241549,001571,001531,001537,001512,532.376.900
14 mar 20241550,501563,501538,001555,501530,731.640.100
13 mar 20241576,001576,501533,001552,001527,292.008.700
12 mar 20241528,001568,501521,001564,001539,101.656.000
11 mar 20241560,001571,501516,501541,001516,462.102.300
08 mar 20241569,001574,501541,501570,001545,002.740.600
07 mar 20241563,001580,001560,001570,501545,492.455.600
06 mar 20241551,001578,001548,501558,001533,192.009.800
05 mar 20241550,001555,001538,001550,001525,321.613.200
04 mar 20241549,501580,001542,001542,001517,452.782.900
01 mar 20241514,001556,001512,001539,501514,993.451.900
29 feb 20241492,001495,001472,501480,501456,932.666.100
28 feb 20241527,501531,501500,001501,001477,102.202.500
27 feb 20241522,501541,501517,501537,501513,022.122.600
26 feb 20241558,001559,001522,501527,501503,182.601.200
22 feb 20241588,001588,001544,501562,501537,623.318.300
21 feb 20241527,501584,001524,001583,001557,793.423.800
20 feb 20241559,501596,001528,001530,001505,643.346.100
19 feb 20241508,001556,001499,501553,001528,273.478.300
16 feb 20241500,001516,501481,001487,001463,323.207.800
15 feb 20241456,001512,001444,001510,501486,454.091.500
14 feb 20241470,001483,001432,001454,001430,853.592.500
13 feb 20241451,501499,001449,001494,001470,213.752.100
09 feb 20241445,001475,001428,501429,501406,747.519.300
08 feb 20241517,501543,501501,501541,001516,464.011.200
07 feb 20241470,001517,001469,001509,501485,462.413.500
06 feb 20241476,501487,501468,501478,501454,961.516.000
05 feb 20241485,001496,001478,001480,001456,431.332.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...