Mercados españoles cerrados

Nichimo Co., Ltd. (8091.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.236,00+27,00 (+1,22%)
Al cierre: 03:15PM JST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242228,002239,002224,002236,002236,0036.700
27 jun 20242184,002217,002184,002209,002209,0049.800
26 jun 20242185,002188,002179,002184,002184,0019.500
25 jun 20242174,002188,002172,002183,002183,0021.700
24 jun 20242145,002165,002134,002165,002165,0026.500
21 jun 20242129,002145,002121,002131,002131,0024.600
20 jun 20242110,002127,002105,002118,002118,0035.200
19 jun 20242103,002127,002103,002114,002114,0017.700
18 jun 20242096,002112,002096,002103,002103,0010.000
17 jun 20242117,002117,002082,002104,002104,0029.200
14 jun 20242085,002118,002085,002118,002118,0014.600
13 jun 20242107,002107,002095,002095,002095,0011.900
12 jun 20242097,002117,002093,002106,002106,0023.500
11 jun 20242097,002099,002081,002097,002097,0018.700
10 jun 20242083,002095,002082,002094,002094,008900
07 jun 20242088,002091,002080,002081,002081,0011.000
06 jun 20242082,002088,002069,002078,002078,0012.600
05 jun 20242098,002098,002075,002082,002082,0012.500
04 jun 20242075,002096,002074,002091,002091,0020.000
03 jun 20242080,002080,002065,002075,002075,0010.000
31 may 20242048,002076,002035,002075,002075,0023.400
30 may 20242029,002049,002009,002043,002043,0022.200
29 may 20242067,002067,002038,002038,002038,0023.500
28 may 20242064,002080,002050,002059,002059,0019.500
27 may 20242044,002066,002040,002064,002064,0056.900
24 may 20242023,002035,002020,002029,002029,0027.700
23 may 20242040,002042,002028,002040,002040,0029.900
22 may 20242056,002059,002031,002035,002035,0030.300
21 may 20242067,002073,002043,002052,002052,0049.000
20 may 20242075,002085,002062,002067,002067,0048.900
17 may 20242043,002078,002043,002071,002071,0051.900
16 may 20242052,002064,002023,002043,002043,0030.600
15 may 20242070,002075,002048,002052,002052,0025.900
14 may 20242044,002076,002028,002070,002070,0055.900
13 may 20242075,002122,002039,002054,002054,00118.200
10 may 20242030,002038,002018,002034,002034,0035.800
09 may 20242038,002050,002027,002039,002039,0046.300
08 may 20242041,002048,002019,002019,002019,0039.600
07 may 20242053,002060,002035,002050,002050,0042.000
02 may 20242058,002070,002042,002055,002055,0066.700
01 may 20242070,002081,002056,002058,002058,0063.700
30 abr 20242170,002170,002075,002082,002082,00245.000
26 abr 20242216,002235,002192,002223,002223,0089.500
25 abr 20242248,002248,002223,002230,002230,0014.700
24 abr 20242226,002247,002221,002244,002244,0020.600
23 abr 20242240,002248,002221,002222,002222,0019.800
22 abr 20242169,002217,002169,002204,002204,0027.100
19 abr 20242191,002191,002160,002169,002169,0025.200
18 abr 20242165,002200,002160,002191,002191,0021.000
17 abr 20242184,002195,002140,002169,002169,0041.800
16 abr 20242207,002210,002168,002175,002175,0040.800
15 abr 20242201,002227,002197,002207,002207,0028.500
12 abr 20242217,002250,002217,002228,002228,0037.600
11 abr 20242261,002273,002240,002256,002256,0034.200
10 abr 20242278,002304,002274,002274,002274,0022.600
09 abr 20242272,002287,002257,002280,002280,0023.200
08 abr 20242278,002303,002262,002272,002272,0030.600
05 abr 20242267,002293,002251,002268,002268,0025.600
04 abr 20242284,002300,002253,002255,002255,0032.500
03 abr 20242255,002318,002237,002284,002284,0035.600
02 abr 20242311,002311,002274,002275,002275,0037.000
01 abr 20242425,002426,002316,002320,002320,0035.600
29 mar 20242382,002435,002382,002416,002416,0030.800
28 mar 20242351,002400,002351,002374,002374,0024.100
28 mar 202445 Dividendo
27 mar 20242368,002411,002368,002400,002355,0029.600
26 mar 20242397,002397,002355,002380,002335,3834.700
25 mar 20242355,002419,002355,002386,002341,2673.000
22 mar 20242316,002343,002313,002343,002299,0731.500
21 mar 20242310,002345,002300,002334,002290,2463.700
19 mar 20242220,002290,002208,002276,002233,3261.200
18 mar 20242209,002219,002189,002199,002157,7742.300
15 mar 20242169,002204,002169,002194,002152,8621.600
14 mar 20242158,002179,002143,002179,002138,1415.700
13 mar 20242178,002178,002131,002148,002107,7217.600
12 mar 20242144,002161,002121,002156,002115,5731.500
11 mar 20242165,002165,002137,002165,002124,4157.900
08 mar 20242150,002193,002146,002184,002143,0529.200
07 mar 20242175,002193,002148,002159,002118,5233.900
06 mar 20242132,002171,002132,002169,002128,3321.000
05 mar 20242140,002153,002133,002147,002106,7414.100
04 mar 20242163,002166,002141,002141,002100,8635.500
01 mar 20242142,002157,002119,002136,002095,9548.500
29 feb 20242134,002143,002127,002143,002102,8217.100
28 feb 20242131,002148,002131,002134,002093,9916.300
27 feb 20242133,002147,002130,002130,002090,0628.200
26 feb 20242149,002169,002137,002137,002096,9335.100
22 feb 20242155,002166,002135,002140,002099,8832.400
21 feb 20242128,002136,002114,002120,002080,2521.600
20 feb 20242150,002154,002120,002122,002082,2133.300
19 feb 20242119,002148,002110,002146,002105,7625.500
16 feb 20242109,002123,002103,002108,002068,4737.200
15 feb 20242141,002148,002103,002103,002063,5742.600
14 feb 20242146,002160,002111,002136,002095,9554.400
13 feb 20242160,002160,002093,002155,002114,59158.100
09 feb 20242213,002258,002205,002248,002205,8540.100
08 feb 20242251,002251,002210,002232,002190,1543.400
07 feb 20242232,002256,002227,002251,002208,7930.600
06 feb 20242256,002256,002237,002238,002196,0427.500
05 feb 20242266,002269,002234,002263,002220,5724.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...