Mercados españoles abiertos en 11 mins

Mizuno Corporation (8022.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
8.070,00+110,00 (+1,38%)
Al cierre: 03:15PM JST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20248060,008140,008010,008070,008070,00104.800
24 jun 20248100,008110,007870,007960,007960,00132.700
21 jun 20248090,008140,007970,008090,008090,00241.000
20 jun 20248190,008250,007960,008090,008090,00114.700
19 jun 20248100,008390,008090,008270,008270,00110.000
18 jun 20248400,008400,008110,008150,008150,00148.600
17 jun 20248400,008440,008090,008180,008180,00186.500
14 jun 20248500,008530,008380,008510,008510,00101.700
13 jun 20248650,008670,008460,008470,008470,00101.300
12 jun 20248670,008730,008510,008650,008650,00169.900
11 jun 20248540,008790,008530,008570,008570,00237.900
10 jun 20248130,008440,008130,008440,008440,00148.100
07 jun 20248180,008210,008100,008180,008180,0081.800
06 jun 20248210,008300,008100,008220,008220,00135.800
05 jun 20248200,008220,008040,008110,008110,00145.500
04 jun 20248130,008270,008050,008200,008200,00161.800
03 jun 20248250,008270,008050,008090,008090,00117.200
31 may 20248080,008210,008040,008150,008150,00198.100
30 may 20247770,008090,007740,008090,008090,00137.600
29 may 20247910,008090,007820,007850,007850,00107.200
28 may 20248000,008190,008000,008020,008020,00171.900
27 may 20247630,007920,007630,007920,007920,00142.500
24 may 20247470,007700,007400,007570,007570,0098.200
23 may 20247300,007500,007270,007480,007480,00123.500
22 may 20247450,007460,007310,007360,007360,00115.700
21 may 20247670,007720,007470,007480,007480,0090.900
20 may 20247540,007670,007520,007670,007670,0086.100
17 may 20247560,007670,007410,007540,007540,00192.800
16 may 20247610,007750,007530,007630,007630,00198.500
15 may 20247480,007860,007430,007710,007710,00200.900
14 may 20247600,007750,007370,007530,007530,00267.700
13 may 20248300,008330,007510,007570,007570,00395.000
10 may 20247720,007900,007690,007850,007850,00216.000
09 may 20247610,007770,007530,007680,007680,00179.400
08 may 20247580,007650,007440,007500,007500,00125.100
07 may 20247700,007770,007660,007690,007690,00106.000
02 may 20247680,007830,007660,007680,007680,00116.000
01 may 20247700,007810,007650,007680,007680,00140.100
30 abr 20247500,007690,007480,007670,007670,00122.700
26 abr 20247380,007570,007320,007550,007550,00109.500
25 abr 20247400,007480,007310,007350,007350,00114.200
24 abr 20247350,007480,007300,007340,007340,0096.700
23 abr 20247280,007370,007160,007350,007350,0093.300
22 abr 20247150,007350,007120,007200,007200,00151.600
19 abr 20247330,007410,007130,007220,007220,00121.000
18 abr 20247340,007400,007270,007360,007360,00167.300
17 abr 20247320,007380,007110,007260,007260,00130.800
16 abr 20247590,007660,007200,007360,007360,00217.500
15 abr 20247580,007710,007480,007570,007570,00118.700
12 abr 20247500,007680,007450,007640,007640,00197.400
11 abr 20247230,007450,007220,007430,007430,00232.500
10 abr 20247010,007240,006990,007160,007160,00142.500
09 abr 20247100,007120,006970,007020,007020,00174.100
08 abr 20247000,007150,006930,007020,007020,00404.900
05 abr 20246330,006650,006310,006570,006570,00144.000
04 abr 20246470,006490,006370,006400,006400,00120.000
03 abr 20246340,006490,006300,006440,006440,0098.500
02 abr 20246370,006440,006320,006380,006380,00110.900
01 abr 20246430,006500,006240,006320,006320,00120.800
29 mar 20246250,006420,006220,006390,006390,0055.100
28 mar 20246310,006380,006240,006300,006300,00108.500
28 mar 202485 Dividendo
27 mar 20246380,006490,006340,006390,006305,00133.900
26 mar 20246430,006520,006350,006380,006295,13140.900
25 mar 20246290,006390,006270,006340,006255,67150.000
22 mar 20246180,006210,006010,006190,006107,66119.300
21 mar 20246100,006160,006030,006130,006048,46148.800
19 mar 20245980,006130,005920,006130,006048,46118.700
18 mar 20245840,005990,005800,005920,005841,2580.500
15 mar 20245760,005860,005700,005840,005762,32118.300
14 mar 20245710,005950,005710,005860,005782,05174.400
13 mar 20245620,005740,005590,005710,005634,05101.300
12 mar 20245500,005710,005500,005660,005584,7196.400
11 mar 20245680,005760,005420,005520,005446,57145.900
08 mar 20245600,005810,005590,005760,005683,38151.900
07 mar 20245500,005630,005480,005600,005525,51113.900
06 mar 20245310,005500,005290,005460,005387,3794.300
05 mar 20245160,005340,005160,005330,005259,1072.800
04 mar 20245220,005250,005180,005210,005140,7068.200
01 mar 20245290,005340,005260,005260,005190,0367.300
29 feb 20245160,005280,005130,005260,005190,03123.900
28 feb 20245220,005230,005150,005150,005081,49163.200
27 feb 20245350,005400,005290,005330,005259,1085.500
26 feb 20245500,005510,005420,005430,005357,77129.900
22 feb 20245400,005500,005300,005490,005416,97243.700
21 feb 20245160,005250,005140,005230,005160,4374.100
20 feb 20245270,005330,005220,005250,005180,1689.900
19 feb 20245100,005180,005090,005170,005101,2385.100
16 feb 20245220,005220,005030,005110,005042,03172.800
15 feb 20245300,005300,005110,005220,005150,56173.200
14 feb 20245300,005410,005230,005300,005229,50230.300
13 feb 20245110,005240,005010,005230,005160,43444.900
09 feb 20244985,005060,004900,005060,004992,69279.900
08 feb 20244400,004400,004310,004355,004297,07101.200
07 feb 20244375,004450,004375,004410,004351,3454.700
06 feb 20244500,004500,004385,004385,004326,6759.400
05 feb 20244465,004540,004455,004520,004459,8860.600
02 feb 20244460,004465,004405,004450,004390,8149.100
01 feb 20244410,004455,004400,004420,004361,2150.200
31 ene 20244400,004430,004380,004430,004371,0753.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...