Mercados españoles cerrados en 1 hr 37 mins

BANDAI NAMCO Holdings Inc. (7832.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.026,00+37,00 (+1,24%)
Al cierre: 03:15PM JST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20243010,003039,003003,003026,003026,001.251.600
17 jun 20242983,003013,002957,002989,002989,001.696.800
14 jun 20242977,003027,002966,003011,003011,003.603.500
13 jun 20243046,003047,002979,502992,502992,501.505.600
12 jun 20243090,003101,003017,003023,003023,001.550.000
11 jun 20243063,003086,003053,003086,003086,001.091.400
10 jun 20243026,003074,003022,003072,003072,001.524.400
07 jun 20242985,503037,002981,003026,003026,001.281.300
06 jun 20243023,003055,003008,003012,003012,001.694.400
05 jun 20242939,002980,002930,502980,002980,002.133.600
04 jun 20242924,002980,502921,002971,502971,501.887.800
03 jun 20242905,502964,002890,002947,002947,002.080.000
31 may 20242860,002904,502848,502862,002862,005.503.200
30 may 20242876,002918,002837,502910,002910,002.208.200
29 may 20242930,002965,502887,002891,502891,501.761.100
28 may 20242998,003007,002909,002915,502915,501.808.100
27 may 20243047,003056,002997,003000,003000,001.128.700
24 may 20243014,003048,003000,003036,003036,001.489.600
23 may 20243073,003084,003039,003068,003068,001.091.300
22 may 20243095,003109,003065,003080,003080,001.065.600
21 may 20243170,003180,003113,003113,003113,001.583.500
20 may 20243113,003134,003094,003100,003100,001.688.200
17 may 20243136,003175,003127,003130,003130,001.603.100
16 may 20243131,003162,003094,003157,003157,001.833.900
15 may 20243196,003225,003135,003141,003141,001.783.600
14 may 20243183,003215,003143,003196,003196,002.422.200
13 may 20243079,003179,003063,003173,003173,002.996.800
10 may 20243215,003218,003119,003141,003141,005.318.100
09 may 20242952,503025,002952,502975,002975,001.774.100
08 may 20243007,003026,002968,502979,502979,501.943.000
07 may 20242960,003017,002954,003006,003006,001.849.900
02 may 20242940,002978,502940,002966,002966,001.114.000
01 may 20242948,002977,002935,002970,502970,501.098.500
30 abr 20242968,002996,502941,002962,002962,001.744.400
26 abr 20242900,002941,502894,002929,002929,001.593.900
25 abr 20242928,002963,002906,002938,502938,501.808.500
24 abr 20242903,502952,502894,002927,502927,501.629.300
23 abr 20242918,502926,002898,502898,502898,501.272.900
22 abr 20242905,502927,502883,002911,002911,001.698.500
19 abr 20242882,002889,002827,002841,502841,502.018.600
18 abr 20242877,002915,002867,502897,002897,001.386.200
17 abr 20242896,502935,002878,002878,002878,002.171.000
16 abr 20242830,002891,502821,502885,002885,001.655.700
15 abr 20242858,502906,502845,502880,002880,001.852.800
12 abr 20242920,502947,002880,002888,002888,002.665.900
11 abr 20242837,002888,002832,002870,502870,501.731.400
10 abr 20242854,002890,002847,002874,502874,501.786.800
09 abr 20242810,002844,502798,002829,502829,501.488.100
08 abr 20242788,002816,002764,502793,002793,001.246.800
05 abr 20242766,002776,502732,502767,502767,501.665.700
04 abr 20242792,002818,502779,502800,002800,001.949.100
03 abr 20242790,002790,002738,002755,002755,001.770.700
02 abr 20242809,002818,502782,002795,002795,001.804.300
01 abr 20242838,002859,002815,502822,502822,501.749.900
29 mar 20242808,502839,502801,002814,502814,50853.700
28 mar 20242820,002848,502797,002798,002798,002.775.200
28 mar 202440 Dividendo
27 mar 20242867,002929,002854,502903,002863,003.021.500
26 mar 20242847,002860,002839,002846,002806,791.779.100
25 mar 20242904,502905,002847,502853,002813,692.108.000
22 mar 20242900,002930,502883,002913,502873,362.258.300
21 mar 20242908,502912,002882,002897,002857,082.242.500
19 mar 20242830,002891,002830,002891,002851,172.283.700
18 mar 20242797,002847,002783,002845,002805,802.841.200
15 mar 20242824,502845,502801,502808,502769,802.859.000
14 mar 20242780,002883,502766,002862,502823,063.895.800
13 mar 20242839,502846,502788,502791,002752,545.213.400
12 mar 20242860,002899,502847,502884,002844,262.708.800
11 mar 20242831,502893,002812,502887,002847,223.626.900
08 mar 20242942,002950,002892,002896,502856,595.670.800
07 mar 20242925,502934,502889,002892,002852,153.370.400
06 mar 20242904,002932,002895,502915,502875,332.422.400
05 mar 20242948,502957,502895,502913,502873,362.732.500
04 mar 20242939,003002,002924,002977,002935,983.614.000
01 mar 20242964,502970,002909,502957,502916,755.222.100
29 feb 20242878,002899,502846,002893,002853,143.846.100
28 feb 20242969,502980,002897,002900,002860,042.424.100
27 feb 20242993,003000,002934,002941,002900,482.489.600
26 feb 20242978,503045,002976,003008,002966,551.972.700
22 feb 20243014,003077,003000,003047,003005,023.563.200
21 feb 20242893,003064,002887,502984,502943,385.014.900
20 feb 20242915,002933,502890,002919,002878,781.889.600
19 feb 20242877,002951,002875,002910,002869,903.264.800
16 feb 20242700,002873,002699,002860,002820,597.409.900
15 feb 20242806,502818,002611,002647,002610,539.167.900
14 feb 20243132,003154,003104,003118,003075,042.262.800
13 feb 20243055,003126,003055,003125,003081,942.149.300
09 feb 20243074,003104,003038,003054,003011,922.855.500
08 feb 20243035,003126,003018,003104,003061,232.781.700
07 feb 20243102,003116,003018,003026,002984,312.808.500
06 feb 20243094,003164,003032,003096,003053,344.952.600
05 feb 20243166,003168,003119,003149,003105,611.772.700
02 feb 20243153,003228,003131,003165,003121,391.849.500
01 feb 20243175,003189,003106,003106,003063,202.016.400
31 ene 20243186,003220,003175,003215,003170,701.607.400
30 ene 20243240,003271,003193,003200,003155,911.639.200
29 ene 20243202,003247,003189,003223,003178,593.282.100
26 ene 20243144,003160,003118,003151,003107,582.225.700
25 ene 20243060,003122,003054,003111,003068,132.138.900
24 ene 20243088,003113,003053,003066,003023,752.311.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...