Mercados españoles cerrados en 3 hrs 52 min

SCREEN Holdings Co., Ltd. (7735.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
14.500,00+105,00 (+0,73%)
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
28 jun 202414.420,0014.600,0014.350,0014.500,0014.500,001.574.700
27 jun 202414.700,0014.895,0014.280,0014.395,0014.395,003.106.100
26 jun 202415.100,0015.400,0015.050,0015.270,0015.270,001.740.900
25 jun 202414.735,0014.960,0014.595,0014.960,0014.960,00909.400
24 jun 202414.590,0014.875,0014.540,0014.865,0014.865,00782.600
21 jun 202414.515,0014.725,0014.465,0014.645,0014.645,001.362.400
20 jun 202414.655,0014.820,0014.465,0014.780,0014.780,00972.600
19 jun 202415.080,0015.130,0014.460,0014.660,0014.660,001.678.500
18 jun 202414.850,0015.190,0014.825,0015.135,0015.135,001.136.800
17 jun 202414.770,0014.840,0014.595,0014.725,0014.725,00948.900
14 jun 202414.835,0015.005,0014.770,0014.850,0014.850,001.184.700
13 jun 202415.635,0015.655,0014.875,0014.880,0014.880,001.575.800
12 jun 202415.360,0015.360,0015.155,0015.235,0015.235,00898.100
11 jun 202415.175,0015.305,0015.090,0015.255,0015.255,001.203.600
10 jun 202414.845,0015.150,0014.835,0015.140,0015.140,001.081.700
07 jun 202414.915,0015.140,0014.840,0014.865,0014.865,001.008.900
06 jun 202415.110,0015.160,0014.850,0014.850,0014.850,001.548.200
05 jun 202415.200,0015.215,0014.535,0014.705,0014.705,002.209.600
04 jun 202415.235,0015.320,0015.120,0015.200,0015.200,001.085.400
03 jun 202415.100,0015.415,0014.930,0015.390,0015.390,001.319.100
31 may 202414.780,0015.015,0014.590,0015.005,0015.005,002.194.800
30 may 202414.805,0015.100,0014.760,0014.925,0014.925,001.587.500
29 may 202415.100,0015.455,0015.085,0015.140,0015.140,001.643.600
28 may 202415.100,0015.245,0014.870,0015.075,0015.075,002.098.900
27 may 202415.200,0015.645,0015.125,0015.445,0015.445,001.770.900
24 may 202415.360,0015.455,0015.050,0015.095,0015.095,001.912.800
23 may 202416.000,0016.090,0015.460,0015.625,0015.625,002.629.300
22 may 202415.730,0015.780,0015.420,0015.505,0015.505,001.513.800
21 may 202415.930,0015.935,0015.760,0015.830,0015.830,001.402.500
20 may 202415.625,0015.860,0015.540,0015.800,0015.800,001.493.300
17 may 202415.700,0015.815,0015.505,0015.650,0015.650,001.226.100
16 may 202415.945,0016.050,0015.470,0015.685,0015.685,002.748.600
15 may 202415.300,0015.520,0015.170,0015.520,0015.520,001.993.700
14 may 202415.500,0015.665,0015.025,0015.210,0015.210,002.882.300
13 may 202415.595,0015.770,0015.245,0015.620,0015.620,002.504.400
10 may 202416.400,0016.570,0015.300,0015.445,0015.445,006.427.600
09 may 202417.565,0017.870,0017.450,0017.600,0017.600,002.350.300
08 may 202417.300,0017.565,0017.155,0017.500,0017.500,002.109.700
07 may 202417.175,0017.505,0017.070,0017.500,0017.500,002.186.300
02 may 202416.370,0016.740,0016.165,0016.640,0016.640,001.444.300
01 may 202416.400,0016.690,0016.310,0016.500,0016.500,001.493.100
30 abr 202416.500,0016.755,0016.280,0016.590,0016.590,001.848.400
26 abr 202416.665,0016.665,0016.125,0016.220,0016.220,002.044.800
25 abr 202416.490,0016.775,0016.215,0016.230,0016.230,001.949.600
24 abr 202416.815,0016.920,0016.575,0016.890,0016.890,002.269.500
23 abr 202416.630,0016.640,0015.955,0016.145,0016.145,002.438.200
22 abr 202416.435,0016.770,0015.725,0016.025,0016.025,003.535.600
19 abr 202417.300,0017.470,0016.200,0016.810,0016.810,003.845.800
18 abr 202417.360,0018.170,0017.075,0018.065,0018.065,002.898.800
17 abr 202418.350,0018.475,0017.720,0017.740,0017.740,002.755.200
16 abr 202418.130,0018.310,0017.740,0017.975,0017.975,002.149.800
15 abr 202418.300,0018.545,0018.130,0018.520,0018.520,001.670.600
12 abr 202419.100,0019.330,0018.605,0018.605,0018.605,003.154.900
11 abr 202418.300,0018.515,0017.810,0018.475,0018.475,003.807.300
10 abr 202418.825,0018.960,0018.580,0018.860,0018.860,001.758.000
09 abr 202418.550,0018.865,0018.505,0018.750,0018.750,002.054.300
08 abr 202418.520,0018.760,0018.160,0018.295,0018.295,002.098.000
05 abr 202418.500,0018.565,0018.135,0018.285,0018.285,002.484.400
04 abr 202419.245,0019.350,0019.005,0019.080,0019.080,002.406.200
03 abr 202418.500,0019.295,0018.480,0019.000,0019.000,002.906.200
02 abr 202418.990,0019.115,0018.780,0018.860,0018.860,002.194.800
01 abr 202419.980,0020.020,0018.720,0018.760,0018.760,003.403.800
29 mar 202419.600,0019.910,0019.205,0019.890,0019.890,002.598.000
28 mar 202419.090,0019.520,0019.020,0019.490,0019.490,002.777.600
28 mar 2024140 Dividendo
27 mar 202419.440,0019.525,0018.970,0019.435,0019.295,003.323.900
26 mar 202418.845,0019.495,0018.750,0019.440,0019.299,963.831.600
25 mar 202418.850,0018.930,0018.580,0018.670,0018.535,511.871.500
22 mar 202419.000,0019.010,0018.595,0018.740,0018.605,012.710.800
21 mar 202419.030,0019.060,0018.510,0018.890,0018.753,933.171.300
19 mar 202418.000,0018.475,0017.905,0018.415,0018.282,353.416.000
18 mar 202417.685,0018.340,0017.595,0018.340,0018.207,892.470.200
15 mar 202417.850,0017.890,0017.415,0017.575,0017.448,403.233.400
14 mar 202417.895,0018.140,0017.360,0018.110,0017.979,543.440.500
13 mar 202418.290,0018.545,0017.755,0018.085,0017.954,724.144.400
12 mar 202417.595,0018.160,0017.275,0017.890,0017.761,134.278.300
11 mar 202416.840,0017.680,0016.735,0017.625,0017.498,044.756.600
08 mar 202418.860,0019.400,0018.440,0018.440,0018.307,175.501.000
07 mar 202420.155,0020.440,0018.680,0018.820,0018.684,436.764.400
06 mar 202419.275,0020.065,0019.240,0020.045,0019.900,614.983.200
05 mar 202419.340,0019.530,0018.935,0019.445,0019.304,933.663.800
04 mar 202419.850,0019.910,0019.405,0019.500,0019.359,534.339.800
01 mar 202419.090,0019.430,0018.800,0019.420,0019.280,114.893.200
29 feb 202418.500,0018.980,0018.360,0018.735,0018.600,048.833.000
28 feb 202418.900,0018.900,0018.900,0018.900,0018.763,85137.700
27 feb 202419.280,0019.670,0019.015,0019.505,0019.364,504.521.400
26 feb 202420.295,0020.295,0019.140,0019.205,0019.066,666.517.900
22 feb 202419.660,0019.930,0018.960,0019.895,0019.751,698.678.400
21 feb 202418.020,0018.690,0017.865,0018.060,0017.929,905.028.600
20 feb 202418.450,0019.130,0018.290,0018.450,0018.317,106.154.800
19 feb 202418.390,0018.940,0017.965,0018.350,0018.217,815.996.000
16 feb 202419.870,0020.350,0017.540,0018.780,0018.644,7214.208.200
15 feb 202418.730,0019.450,0018.555,0019.400,0019.260,255.022.200
14 feb 202417.530,0018.655,0017.525,0018.275,0018.143,365.780.400
13 feb 202417.940,0018.355,0017.480,0017.740,0017.612,215.026.400
09 feb 202416.900,0017.240,0016.675,0017.140,0017.016,534.069.600
08 feb 202416.480,0016.905,0016.425,0016.770,0016.649,204.368.200
07 feb 202415.830,0016.380,0015.805,0016.345,0016.227,263.258.800
06 feb 202415.900,0016.315,0015.735,0016.100,0015.984,023.890.200
05 feb 202416.165,0016.285,0015.070,0015.645,0015.532,304.950.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...