Mercados españoles cerrados

Sanyo Shokai Ltd. (8011.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.401,00-72,00 (-2,91%)
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 20242495,002508,002379,002401,002401,00565.000
27 jun 20242490,002510,002452,002473,002473,00110.300
26 jun 20242471,002489,002460,002481,002481,0057.300
25 jun 20242442,002479,002438,002471,002471,0060.700
24 jun 20242441,002452,002401,002423,002423,0066.300
21 jun 20242456,002480,002431,002432,002432,0078.100
20 jun 20242428,002455,002407,002446,002446,0072.400
19 jun 20242442,002461,002410,002428,002428,0055.600
18 jun 20242468,002468,002420,002441,002441,0051.000
17 jun 20242476,002488,002406,002432,002432,0099.600
14 jun 20242401,002490,002401,002490,002490,00110.200
13 jun 20242458,002471,002380,002415,002415,00107.700
12 jun 20242457,002466,002431,002452,002452,00118.100
11 jun 20242530,002530,002467,002468,002468,0096.300
10 jun 20242500,002527,002480,002523,002523,0081.200
07 jun 20242512,002537,002479,002500,002500,0094.000
06 jun 20242571,002577,002536,002544,002544,0037.000
05 jun 20242590,002599,002563,002563,002563,0073.300
04 jun 20242566,002595,002554,002582,002582,0052.900
03 jun 20242589,002597,002550,002566,002566,0069.500
31 may 20242490,002571,002469,002563,002563,00111.400
30 may 20242465,002493,002407,002482,002482,00179.100
29 may 20242561,002568,002480,002491,002491,00158.900
28 may 20242613,002630,002567,002570,002570,0067.600
27 may 20242643,002651,002575,002605,002605,0080.600
24 may 20242579,002628,002571,002588,002588,0080.300
23 may 20242580,002600,002561,002593,002593,0082.400
22 may 20242615,002655,002595,002600,002600,0093.000
21 may 20242666,002691,002620,002621,002621,00118.000
20 may 20242681,002694,002642,002664,002664,00144.600
17 may 20242713,002755,002685,002694,002694,00106.800
16 may 20242777,002778,002707,002721,002721,00121.000
15 may 20242820,002860,002780,002782,002782,0077.800
14 may 20242796,002825,002780,002813,002813,0059.300
13 may 20242932,002967,002794,002816,002816,00151.900
10 may 20242849,002900,002846,002900,002900,0072.000
09 may 20242824,002866,002784,002839,002839,0065.300
08 may 20242924,002932,002834,002834,002834,0083.300
07 may 20242898,002954,002880,002924,002924,00177.200
02 may 20242766,002813,002760,002805,002805,0055.400
01 may 20242778,002794,002736,002746,002746,0067.900
30 abr 20242812,002812,002750,002791,002791,0070.000
26 abr 20242837,002837,002721,002774,002774,00287.100
25 abr 20242945,002986,002865,002877,002877,00178.800
24 abr 20242874,002938,002857,002937,002937,00227.700
23 abr 20242838,002886,002824,002855,002855,00161.000
22 abr 20242730,002805,002711,002801,002801,00149.400
19 abr 20242800,002830,002678,002717,002717,00150.100
18 abr 20242666,002850,002666,002799,002799,00182.200
17 abr 20242716,002764,002646,002662,002662,00187.400
16 abr 20242831,002874,002716,002718,002718,00213.500
15 abr 20242634,002896,002625,002864,002864,00601.000
12 abr 20242721,002786,002586,002639,002639,001.084.400
11 abr 20242694,002715,002665,002690,002690,00154.300
10 abr 20242742,002747,002692,002700,002700,0083.300
09 abr 20242799,002799,002726,002742,002742,0081.300
08 abr 20242773,002818,002750,002773,002773,00125.400
05 abr 20242687,002745,002680,002728,002728,0093.900
04 abr 20242782,002782,002704,002715,002715,00103.300
03 abr 20242704,002770,002690,002745,002745,00111.400
02 abr 20242780,002780,002686,002700,002700,00151.800
01 abr 20242919,002933,002792,002803,002803,00118.400
29 mar 20242745,002897,002745,002895,002895,00205.300
28 mar 20242780,002810,002713,002730,002730,00111.400
27 mar 20242679,002837,002679,002790,002790,00294.400
26 mar 20242646,002700,002636,002673,002673,0067.800
25 mar 20242699,002704,002656,002656,002656,0053.500
22 mar 20242694,002710,002640,002710,002710,0097.400
21 mar 20242683,002707,002662,002663,002663,0094.100
19 mar 20242672,002699,002630,002664,002664,0094.900
18 mar 20242651,002680,002641,002652,002652,0070.500
15 mar 20242593,002662,002569,002645,002645,00101.200
14 mar 20242555,002610,002545,002608,002608,0075.800
13 mar 20242600,002600,002516,002541,002541,0071.000
12 mar 20242549,002580,002512,002580,002580,0087.100
11 mar 20242545,002609,002542,002567,002567,00114.500
08 mar 20242567,002632,002567,002591,002591,0072.300
07 mar 20242674,002674,002558,002611,002611,00173.900
06 mar 20242533,002683,002522,002670,002670,00332.600
05 mar 20242508,002526,002463,002522,002522,00104.200
04 mar 20242523,002539,002486,002515,002515,00146.100
01 mar 20242540,002616,002495,002507,002507,00234.800
29 feb 20242578,002601,002502,002540,002540,00240.800
28 feb 20242603,002655,002561,002615,002615,00440.400
28 feb 202488 Dividendo
27 feb 20242810,002810,002664,002675,002587,00593.600
26 feb 20242819,002832,002781,002800,002707,89180.600
22 feb 20242794,002820,002765,002795,002703,05143.400
21 feb 20242757,002825,002733,002795,002703,05123.300
20 feb 20242757,002758,002719,002734,002644,0665.300
19 feb 20242681,002736,002681,002736,002645,9970.000
16 feb 20242667,002715,002658,002680,002591,8472.400
15 feb 20242755,002761,002661,002661,002573,46153.900
14 feb 20242777,002790,002735,002749,002658,57104.500
13 feb 20242788,002800,002723,002800,002707,89112.900
09 feb 20242760,002792,002737,002746,002655,66101.200
08 feb 20242849,002860,002770,002771,002679,84161.300
07 feb 20242801,002837,002790,002833,002739,80126.100
06 feb 20242750,002829,002745,002802,002709,82218.400
05 feb 20242769,002809,002733,002782,002690,48226.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...