Mercados españoles cerrados

Seiko Group Corporation (8050.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.915,00-15,00 (-0,30%)
Al cierre: 03:15PM JST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20244930,004975,004875,004915,004915,0096.600
27 jun 20244895,005010,004895,004930,004930,00115.000
26 jun 20244835,004905,004780,004870,004870,00119.700
25 jun 20244750,004845,004715,004820,004820,00122.200
24 jun 20244940,004950,004695,004750,004750,00219.500
21 jun 20244980,005020,004905,004910,004910,00311.400
20 jun 20245120,005120,004920,005020,005020,00185.000
19 jun 20244880,005070,004880,005070,005070,00131.500
18 jun 20244920,004945,004850,004880,004880,0069.200
17 jun 20244920,004960,004835,004855,004855,00174.200
14 jun 20244690,004920,004660,004915,004915,00211.000
13 jun 20244840,004865,004680,004695,004695,00136.900
12 jun 20244665,004770,004640,004750,004750,00133.000
11 jun 20244705,004725,004630,004640,004640,00114.200
10 jun 20244695,004765,004670,004725,004725,00105.000
07 jun 20244615,004730,004605,004630,004630,00140.800
06 jun 20244485,004595,004475,004585,004585,0087.400
05 jun 20244550,004575,004420,004450,004450,00111.000
04 jun 20244625,004650,004540,004585,004585,0099.100
03 jun 20244590,004620,004550,004580,004580,0093.800
31 may 20244580,004600,004505,004570,004570,00120.600
30 may 20244395,004540,004340,004535,004535,00122.600
29 may 20244530,004610,004430,004445,004445,00136.200
28 may 20244430,004550,004430,004540,004540,00200.700
27 may 20244415,004495,004345,004460,004460,00130.200
24 may 20244210,004505,004165,004395,004395,00253.000
23 may 20244250,004285,004205,004245,004245,00115.300
22 may 20244280,004280,004150,004265,004265,00116.900
21 may 20244415,004435,004320,004320,004320,0096.700
20 may 20244320,004465,004300,004380,004380,00180.200
17 may 20244245,004340,004245,004290,004290,00159.100
16 may 20244235,004300,004150,004275,004275,00189.800
15 may 20244240,004285,003860,004095,004095,00332.200
14 may 20244110,004270,004070,004230,004230,00194.500
13 may 20244135,004160,004075,004145,004145,00110.100
10 may 20244170,004200,004130,004160,004160,0091.900
09 may 20244155,004215,004135,004135,004135,0051.500
08 may 20244180,004185,004090,004155,004155,0080.900
07 may 20244230,004275,004170,004180,004180,0063.000
02 may 20244200,004225,004155,004220,004220,0067.100
01 may 20244170,004230,004145,004190,004190,00127.100
30 abr 20244080,004175,004000,004175,004175,00131.000
26 abr 20243935,004045,003910,004040,004040,00137.900
25 abr 20244010,004040,003950,003960,003960,0095.100
24 abr 20244070,004100,003995,004030,004030,00133.300
23 abr 20244080,004115,003980,004035,004035,00128.500
22 abr 20244090,004160,004000,004060,004060,00150.100
19 abr 20244110,004135,003960,004020,004020,00138.900
18 abr 20244060,004150,004035,004115,004115,0089.600
17 abr 20244100,004165,004050,004105,004105,00132.300
16 abr 20244315,004335,004035,004050,004050,00257.700
15 abr 20244295,004365,004225,004365,004365,00124.000
12 abr 20244230,004340,004200,004340,004340,00161.000
11 abr 20244155,004210,004125,004205,004205,0061.900
10 abr 20244185,004220,004165,004190,004190,0093.300
09 abr 20244150,004195,004130,004180,004180,00103.200
08 abr 20244200,004210,004145,004190,004190,00117.400
05 abr 20244155,004190,004075,004140,004140,00165.600
04 abr 20244145,004245,004145,004195,004195,00141.600
03 abr 20244130,004250,004120,004145,004145,00159.200
02 abr 20244045,004220,004005,004170,004170,00208.500
01 abr 20244170,004170,004035,004050,004050,00170.900
29 mar 20244125,004230,004120,004190,004190,00183.700
28 mar 20243945,004065,003945,004065,004065,00191.100
28 mar 202442.5 Dividendo
27 mar 20243945,004040,003940,004010,003967,50154.200
26 mar 20243935,003960,003915,003935,003893,29121.900
25 mar 20244000,004035,003865,003915,003873,51211.400
22 mar 20244015,004050,003970,004040,003997,18114.200
21 mar 20243925,004025,003925,004000,003957,61163.400
19 mar 20243915,003925,003865,003915,003873,51158.100
18 mar 20243890,003995,003880,003975,003932,87158.100
15 mar 20243855,003865,003810,003825,003784,46141.600
14 mar 20243860,003870,003795,003855,003814,14114.100
13 mar 20243970,004070,003840,003860,003819,09231.800
12 mar 20243850,003945,003715,003930,003888,35329.100
11 mar 20243890,003945,003815,003885,003843,82254.900
08 mar 20243870,003955,003840,003950,003908,14284.200
07 mar 20243880,003895,003825,003865,003824,04257.800
06 mar 20243765,003870,003765,003845,003804,25416.100
05 mar 20243730,003785,003640,003725,003685,52338.200
04 mar 20243620,003690,003560,003590,003551,95336.700
01 mar 20243555,003620,003540,003570,003532,16268.600
29 feb 20243545,003565,003450,003485,003448,06266.500
28 feb 20243530,003575,003500,003550,003512,38430.500
27 feb 20243305,003415,003280,003390,003354,07237.300
26 feb 20243330,003340,003285,003305,003269,97217.700
22 feb 20243245,003335,003220,003320,003284,81316.200
21 feb 20243105,003200,003105,003190,003156,19261.300
20 feb 20243140,003160,003080,003080,003047,36151.000
19 feb 20243065,003155,003030,003135,003101,77233.000
16 feb 20243070,003085,003005,003065,003032,52356.000
15 feb 20242955,003075,002925,003045,003012,73851.500
14 feb 20242700,002760,002684,002755,002725,80378.600
13 feb 20242690,002723,002675,002723,002694,14239.600
09 feb 20242659,002709,002650,002679,002650,61175.600
08 feb 20242675,002675,002619,002664,002635,77207.500
07 feb 20242691,002695,002668,002688,002659,51125.400
06 feb 20242666,002717,002666,002701,002672,37177.600
05 feb 20242642,002663,002632,002658,002629,83109.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...