Mercados españoles abiertos en 7 hrs 50 min

Roland Corporation (7944.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.045,00+5,00 (+0,12%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20244040,004070,004035,004045,004045,0020.700
27 jun 20244050,004075,004015,004040,004040,0070.700
27 jun 202485 Dividendo
26 jun 20244160,004175,004100,004155,004070,00106.500
25 jun 20244170,004200,004160,004175,004089,5939.200
24 jun 20244140,004150,004105,004125,004040,6132.400
21 jun 20244140,004180,004075,004090,004006,3345.200
20 jun 20244150,004180,004105,004140,004055,3138.600
19 jun 20244140,004175,004135,004140,004055,3120.700
18 jun 20244140,004160,004120,004125,004040,6124.200
17 jun 20244060,004105,004040,004085,004001,4342.000
14 jun 20243970,004055,003960,004045,003962,2548.800
13 jun 20244050,004060,003985,004005,003923,0748.200
12 jun 20244035,004075,004035,004060,003976,9436.400
11 jun 20244130,004140,004080,004100,004016,1339.700
10 jun 20244135,004135,004065,004090,004006,3357.300
07 jun 20244210,004220,004145,004165,004079,8056.000
06 jun 20244225,004240,004155,004170,004084,6955.700
05 jun 20244180,004220,004155,004195,004109,1849.900
04 jun 20244095,004160,004090,004160,004074,9031.200
03 jun 20244050,004110,004050,004090,004006,3339.300
31 may 20244000,004040,003995,004025,003942,6657.000
30 may 20243970,003990,003925,003980,003898,5845.000
29 may 20243975,004020,003975,004000,003918,1742.800
28 may 20244030,004030,003960,003970,003888,7880.400
27 may 20244045,004045,004000,004030,003947,5638.500
24 may 20244065,004080,004040,004045,003962,2533.700
23 may 20244060,004135,004060,004080,003996,5325.700
22 may 20244125,004170,004105,004105,004021,0247.400
21 may 20244125,004185,004105,004175,004089,5977.800
20 may 20244010,004150,004010,004135,004050,4171.000
17 may 20244080,004125,004050,004055,003972,05115.800
16 may 20244200,004225,004145,004200,004114,0864.900
15 may 20244285,004350,004235,004240,004153,2653.300
14 may 20244295,004360,004260,004355,004265,9161.200
13 may 20244375,004380,004290,004295,004207,1452.000
10 may 20244300,004390,004210,004345,004256,11168.500
09 may 20244370,004510,004330,004470,004378,56256.000
08 may 20244315,004345,004235,004250,004163,0694.800
07 may 20244305,004360,004300,004325,004236,5251.600
02 may 20244315,004315,004250,004275,004187,5532.200
01 may 20244270,004320,004255,004310,004221,8371.200
30 abr 20244270,004335,004230,004285,004197,34129.000
26 abr 20244255,004275,004205,004270,004182,6562.200
25 abr 20244295,004310,004215,004235,004148,3671.700
24 abr 20244340,004350,004300,004310,004221,8343.100
23 abr 20244360,004395,004335,004345,004256,1139.700
22 abr 20244270,004380,004270,004360,004270,8145.500
19 abr 20244315,004350,004270,004270,004182,6552.800
18 abr 20244300,004430,004300,004370,004280,6091.300
17 abr 20244315,004330,004285,004300,004212,0343.500
16 abr 20244320,004365,004295,004325,004236,5262.100
15 abr 20244400,004400,004320,004340,004251,2255.000
12 abr 20244440,004465,004425,004445,004354,0772.100
11 abr 20244390,004425,004345,004380,004290,40101.500
10 abr 20244440,004460,004400,004415,004324,6840.500
09 abr 20244440,004465,004420,004440,004349,1727.400
08 abr 20244425,004475,004415,004440,004349,1728.600
05 abr 20244420,004445,004390,004415,004324,6836.400
04 abr 20244485,004485,004420,004440,004349,1746.400
03 abr 20244435,004475,004415,004430,004339,3752.400
02 abr 20244540,004540,004430,004460,004368,7671.800
01 abr 20244590,004605,004505,004540,004447,1246.500
29 mar 20244595,004655,004580,004610,004515,6937.400
28 mar 20244685,004705,004575,004600,004505,9068.600
27 mar 20244620,004715,004615,004685,004589,1688.000
26 mar 20244620,004720,004610,004665,004569,5788.800
25 mar 20244635,004670,004605,004620,004525,4987.300
22 mar 20244820,004820,004695,004700,004603,8577.100
21 mar 20244890,004905,004835,004835,004736,0969.900
19 mar 20244830,004955,004825,004940,004838,9461.600
18 mar 20244815,004865,004815,004835,004736,0946.300
15 mar 20244765,004780,004630,004715,004618,5462.100
14 mar 20244700,004835,004670,004765,004667,5279.200
13 mar 20244690,004710,004605,004655,004559,7750.300
12 mar 20244645,004700,004555,004685,004589,1642.100
11 mar 20244555,004670,004555,004665,004569,5787.400
08 mar 20244525,004645,004515,004570,004476,5190.700
07 mar 20244565,004605,004545,004580,004486,3183.100
06 mar 20244525,004585,004510,004530,004437,3364.000
05 mar 20244495,004545,004440,004525,004432,4353.400
04 mar 20244545,004555,004475,004490,004398,1577.400
01 mar 20244515,004575,004495,004570,004476,5186.200
29 feb 20244530,004585,004475,004545,004452,02170.000
28 feb 20244685,004715,004560,004600,004505,90101.700
27 feb 20244705,004840,004700,004755,004657,7359.600
26 feb 20244810,004850,004695,004695,004598,9585.000
22 feb 20244950,004970,004870,004880,004780,1743.800
21 feb 20244910,004910,004860,004895,004794,8632.700
20 feb 20244855,004935,004805,004905,004804,6663.000
19 feb 20244840,004850,004740,004810,004711,6061.300
16 feb 20244760,004810,004620,004775,004677,32173.400
15 feb 20244595,004785,004440,004775,004677,32295.300
14 feb 20244910,004960,004845,004885,004785,0797.800
13 feb 20244880,004995,004815,004950,004848,7493.900
09 feb 20244835,004875,004725,004740,004643,0361.700
08 feb 20244820,004860,004725,004815,004716,5070.100
07 feb 20244840,004920,004800,004830,004731,1960.300
06 feb 20244915,004950,004865,004870,004770,3738.700
05 feb 20244925,005030,004915,004985,004883,0238.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...