Mercados españoles cerrados

The Sailor Pen Co., Ltd. (7992.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
129,00-1,00 (-0,77%)
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 2024130,00131,00129,00129,00129,005200
27 jun 2024129,00130,00129,00130,00130,004600
26 jun 2024131,00131,00129,00130,00130,0017.700
25 jun 2024129,00130,00128,00130,00130,005200
24 jun 2024129,00130,00128,00130,00130,008700
21 jun 2024129,00129,00128,00128,00128,002500
20 jun 2024129,00130,00128,00129,00129,0012.000
19 jun 2024131,00131,00128,00130,00130,0011.900
18 jun 2024131,00131,00129,00130,00130,003700
17 jun 2024131,00131,00129,00131,00131,0012.400
14 jun 2024129,00130,00128,00130,00130,0020.600
13 jun 2024128,00129,00128,00128,00128,001100
12 jun 2024129,00129,00127,00128,00128,009500
11 jun 2024129,00129,00128,00129,00129,006900
10 jun 2024127,00129,00126,00129,00129,0010.600
07 jun 2024129,00129,00126,00127,00127,0022.300
06 jun 2024131,00131,00128,00128,00128,006300
05 jun 2024129,00131,00129,00130,00130,0011.500
04 jun 2024130,00130,00128,00128,00128,005800
03 jun 2024128,00131,00128,00130,00130,0024.500
31 may 2024126,00127,00124,00127,00127,0019.300
30 may 2024129,00129,00123,00126,00126,0083.100
29 may 2024130,00145,00129,00129,00129,00402.000
28 may 2024129,00131,00129,00130,00130,0017.700
27 may 2024130,00130,00129,00130,00130,0014.100
24 may 2024129,00129,00128,00129,00129,0017.300
23 may 2024131,00131,00129,00129,00129,0025.700
22 may 2024132,00132,00130,00130,00130,0010.200
21 may 2024132,00132,00131,00132,00132,0011.600
20 may 2024132,00132,00130,00131,00131,004900
17 may 2024130,00131,00130,00131,00131,005500
16 may 2024131,00132,00130,00131,00131,0011.500
15 may 2024133,00133,00131,00131,00131,0013.000
14 may 2024132,00132,00131,00132,00132,004600
13 may 2024132,00132,00131,00131,00131,008500
10 may 2024133,00133,00131,00131,00131,0011.200
09 may 2024133,00136,00131,00131,00131,0026.300
08 may 2024132,00133,00131,00133,00133,0019.200
07 may 2024133,00133,00131,00131,00131,0021.900
02 may 2024134,00134,00132,00133,00133,002700
01 may 2024132,00135,00132,00134,00134,0021.500
30 abr 2024134,00137,00133,00137,00137,0022.900
26 abr 2024134,00134,00133,00133,00133,005600
25 abr 2024135,00135,00133,00133,00133,007600
24 abr 2024135,00136,00134,00135,00135,005500
23 abr 2024136,00136,00134,00135,00135,006600
22 abr 2024134,00136,00134,00134,00134,0023.300
19 abr 2024135,00140,00132,00136,00136,0065.400
18 abr 2024136,00136,00135,00136,00136,0015.300
17 abr 2024138,00138,00136,00137,00137,0011.900
16 abr 2024139,00139,00137,00137,00137,0016.500
15 abr 2024140,00140,00138,00138,00138,0016.500
12 abr 2024139,00140,00138,00139,00139,007500
11 abr 2024138,00139,00137,00138,00138,006900
10 abr 2024139,00139,00138,00138,00138,0012.300
09 abr 2024138,00144,00136,00138,00138,00125.200
08 abr 2024137,00137,00136,00137,00137,005000
05 abr 2024137,00137,00135,00136,00136,0014.200
04 abr 2024138,00139,00137,00137,00137,0028.400
03 abr 2024136,00138,00136,00136,00136,0022.900
02 abr 2024136,00136,00134,00135,00135,0022.300
01 abr 2024137,00137,00135,00136,00136,007000
29 mar 2024136,00136,00135,00136,00136,004700
28 mar 2024135,00137,00135,00136,00136,006000
27 mar 2024136,00136,00135,00136,00136,007200
26 mar 2024136,00136,00134,00136,00136,009800
25 mar 2024137,00137,00134,00136,00136,0021.500
22 mar 2024137,00137,00134,00136,00136,0029.000
21 mar 2024137,00137,00136,00136,00136,006900
19 mar 2024136,00136,00135,00136,00136,0013.500
18 mar 2024136,00137,00135,00136,00136,009300
15 mar 2024137,00137,00135,00136,00136,0016.400
14 mar 2024135,00136,00134,00135,00135,0016.300
13 mar 2024134,00135,00133,00135,00135,0026.900
12 mar 2024136,00136,00133,00134,00134,0051.200
11 mar 2024136,00137,00135,00136,00136,0022.100
08 mar 2024137,00137,00135,00136,00136,0035.600
07 mar 2024141,00141,00137,00137,00137,0075.900
06 mar 2024138,00163,00138,00140,00140,00999.300
05 mar 2024136,00136,00134,00135,00135,0019.500
04 mar 2024135,00137,00135,00135,00135,0017.300
01 mar 2024135,00137,00134,00135,00135,0013.300
29 feb 2024134,00136,00134,00134,00134,0010.200
28 feb 2024132,00135,00132,00135,00135,005500
27 feb 2024134,00136,00132,00133,00133,0019.700
26 feb 2024136,00136,00132,00133,00133,0018.000
22 feb 2024134,00135,00133,00134,00134,002800
21 feb 2024134,00137,00133,00134,00134,0033.400
20 feb 2024133,00134,00132,00134,00134,0010.200
19 feb 2024129,00133,00129,00133,00133,0028.600
16 feb 2024131,00132,00129,00130,00130,0034.300
15 feb 2024135,00135,00132,00132,00132,0027.200
14 feb 2024133,00136,00133,00136,00136,0012.700
13 feb 2024135,00135,00133,00134,00134,0016.600
09 feb 2024136,00136,00133,00135,00135,0064.300
08 feb 2024135,00136,00135,00136,00136,005000
07 feb 2024137,00137,00135,00136,00136,009800
06 feb 2024137,00137,00136,00137,00137,002800
05 feb 2024137,00137,00135,00137,00137,0022.000
02 feb 2024138,00138,00137,00138,00138,0015.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...