Mercados españoles cerrados

Sanrio Company, Ltd. (8136.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.958,00+11,50 (+0,39%)
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 20242960,003040,002948,002958,002958,001.762.600
27 jun 20242880,002947,502860,002946,502946,501.064.900
26 jun 20242880,502907,002869,002898,002898,00979.200
25 jun 20242835,002866,002822,502850,002850,00909.300
24 jun 20242825,002850,502798,002833,502833,501.070.900
21 jun 20242873,002944,002817,502828,502828,502.841.100
20 jun 20242803,002828,502782,002800,502800,501.018.300
19 jun 20242758,002797,002740,502781,502781,501.146.100
18 jun 20242724,502755,502666,002748,502748,501.842.600
17 jun 20242751,502799,502723,002771,502771,501.412.900
14 jun 20242706,502812,002700,502801,502801,501.721.100
13 jun 20242709,002806,002682,502727,002727,002.211.300
12 jun 20242665,002714,502634,502692,502692,501.214.500
11 jun 20242691,502699,002630,502677,002677,001.080.500
10 jun 20242655,002697,502642,002681,002681,001.133.700
07 jun 20242666,002710,002620,002651,502651,501.946.500
06 jun 20242620,002671,002601,002645,002645,002.213.400
05 jun 20242503,502587,002475,002539,002539,002.122.800
04 jun 20242424,502509,502412,502505,502505,501.449.800
03 jun 20242424,002455,002409,502422,502422,501.439.700
31 may 20242365,002427,502365,002423,502423,501.394.700
30 may 20242311,002369,002300,502360,002360,001.176.000
29 may 20242429,502430,002340,002341,002341,001.639.900
28 may 20242486,002493,502387,002390,002390,001.991.900
27 may 20242364,002508,502359,002508,502508,502.124.800
24 may 20242324,002372,502321,502352,502352,501.074.700
23 may 20242388,002427,502338,002367,502367,502.250.800
22 may 20242413,002465,002369,002370,002370,002.014.900
21 may 20242486,502502,502411,502411,502411,501.618.700
20 may 20242498,002551,002489,002502,502502,501.318.400
17 may 20242485,002567,502432,002506,002506,003.121.800
16 may 20242520,002554,002397,002525,002525,004.139.700
15 may 20242554,002622,502420,002500,002500,007.699.400
14 may 20242797,002853,502780,502809,502809,502.268.600
13 may 20242760,002797,002732,002796,002796,001.566.600
10 may 20242688,002746,502675,502713,502713,501.225.800
09 may 20242689,002741,002670,002683,502683,50774.100
08 may 20242701,002704,502656,002689,002689,00997.300
07 may 20242685,002756,502680,002738,002738,00930.800
02 may 20242653,502684,002633,002659,502659,50749.400
01 may 20242672,002676,002600,002633,002633,001.067.500
30 abr 20242731,002737,002627,002669,502669,501.305.600
26 abr 20242610,002700,002575,002700,002700,001.608.700
25 abr 20242612,502680,002594,502657,002657,001.583.100
24 abr 20242601,002665,002587,502637,502637,501.157.500
23 abr 20242650,002659,502574,502585,002585,001.141.100
22 abr 20242634,002650,002575,002639,502639,501.411.400
19 abr 20242680,002696,002578,002628,002628,001.083.800
18 abr 20242660,002718,502636,002704,002704,00934.100
17 abr 20242699,502722,502664,502689,502689,50940.700
16 abr 20242800,002807,502693,002695,502695,501.947.400
15 abr 20242876,502904,502801,002842,002842,001.223.300
12 abr 20242942,502952,502908,002914,002914,00732.300
11 abr 20242912,502959,002892,002912,502912,501.153.900
10 abr 20243089,003089,002908,002942,002942,002.011.300
09 abr 20243027,003118,003020,003089,003089,00917.800
08 abr 20243010,003044,002992,503027,003027,00780.700
05 abr 20242970,003020,002945,002998,002998,00898.000
04 abr 20243000,003013,002973,003004,003004,00841.100
03 abr 20242970,503005,002960,002969,502969,501.117.300
02 abr 20243005,003057,002992,003016,003016,001.133.000
01 abr 20243066,003080,003005,003050,003050,001.408.900
29 mar 20242945,003044,002920,003028,003028,001.117.600
28 mar 20243030,003075,002900,002900,002900,003.069.000
28 mar 20243.333333 Dividendo
28 mar 20243:1 Split de acciones
27 mar 20243080,003137,003007,003022,333019,002.313.900
26 mar 20243033,003075,333008,333033,673030,321.318.800
25 mar 20243043,333076,673015,003026,673023,331.848.600
22 mar 20242934,003024,002933,333024,003020,661.928.700
21 mar 20242860,332939,332833,332930,332927,102.284.800
19 mar 20242878,672878,672802,332810,332807,231.517.100
18 mar 20242908,332908,332848,002868,672865,501.887.600
15 mar 20242916,672951,672882,332905,672902,462.883.000
14 mar 20242845,672907,002830,002895,672892,471.678.800
13 mar 20242822,002862,672803,332837,002833,871.744.800
12 mar 20242764,002833,332729,332833,332830,211.420.500
11 mar 20242803,672819,672779,002798,002794,911.313.700
08 mar 20242812,332860,332803,672827,332824,211.422.900
07 mar 20242880,002892,002806,672862,332859,182.198.400
06 mar 20242893,332932,002873,002881,332878,162.116.500
05 mar 20242929,672957,002875,332907,672904,462.049.000
04 mar 20242916,672958,332895,332918,332915,111.953.000
01 mar 20242761,002892,332745,672881,002877,822.352.000
29 feb 20242787,672803,332743,672796,332793,252.416.800
28 feb 20242796,332852,672755,002807,332804,242.712.000
27 feb 20242750,002777,332712,002773,332770,272.127.300
26 feb 20242683,332759,002670,002744,332741,312.530.200
22 feb 20242642,002699,672623,332666,672663,733.221.700
21 feb 20242541,332634,002526,672628,332625,434.336.200
20 feb 20242488,332524,332454,332491,332488,591.884.900
19 feb 20242407,332504,002389,672477,672474,933.032.100
16 feb 20242422,672475,672376,672389,332386,704.134.300
15 feb 20242592,002598,002412,332436,002433,318.477.100
14 feb 20242231,672296,002219,002275,332272,824.779.300
13 feb 20242145,002218,332138,672213,002210,563.180.000
09 feb 20242108,672148,002096,332103,332101,011.318.200
08 feb 20242082,672135,672074,002110,672108,341.719.300
07 feb 20242102,002114,672062,672089,672087,361.068.000
06 feb 20242120,332134,332102,332105,672103,34944.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...