Mercados españoles cerrados en 2 hrs 12 min

Yaoko Co.,Ltd. (8279.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
9.408,00-66,00 (-0,70%)
Al cierre: 03:15PM JST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20249460,009513,009252,009408,009408,0088.000
01 jul 20249727,009727,009432,009474,009474,0068.900
28 jun 20249900,009900,009687,009742,009742,0070.100
27 jun 20249711,009826,009644,009809,009809,0053.100
26 jun 20249600,009738,009575,009735,009735,0077.900
25 jun 20249524,009690,009524,009634,009634,0064.700
24 jun 20249450,009697,009412,009644,009644,0068.400
21 jun 20249523,009631,009411,009411,009411,00249.300
20 jun 20249438,009501,009325,009496,009496,0058.100
19 jun 20249403,009590,009251,009438,009438,00104.500
18 jun 20249691,009764,009416,009496,009496,0080.500
17 jun 20249500,009793,009500,009765,009765,00120.500
14 jun 20249100,009438,009094,009438,009438,00120.800
13 jun 20249206,009247,009050,009085,009085,0041.100
12 jun 20249200,009237,009103,009206,009206,0038.000
11 jun 20249248,009286,009150,009151,009151,0053.400
10 jun 20249034,009210,008984,009210,009210,0043.300
07 jun 20248996,009109,008950,009096,009096,0050.900
06 jun 20249080,009080,008911,008992,008992,0054.600
05 jun 20248651,009080,008650,009080,009080,0094.100
04 jun 20249073,009073,008616,008729,008729,00134.100
03 jun 20249316,009316,009090,009171,009171,0033.800
31 may 20249226,009300,009121,009269,009269,0073.100
30 may 20248994,009120,008968,009118,009118,0040.500
29 may 20248962,009060,008837,008994,008994,0053.500
28 may 20249100,009145,008950,008962,008962,0066.500
27 may 20248940,009061,008842,009046,009046,0057.800
24 may 20248700,008958,008700,008940,008940,0062.100
23 may 20248622,008771,008620,008746,008746,0033.900
22 may 20248752,008866,008610,008664,008664,0057.700
21 may 20248810,009038,008765,008828,008828,0066.500
20 may 20248678,008822,008673,008810,008810,0090.600
17 may 20248483,008599,008443,008592,008592,0040.500
16 may 20248335,008486,008333,008420,008420,0048.800
15 may 20248429,008429,008250,008291,008291,0048.000
14 may 20248165,008460,008050,008322,008322,00114.400
13 may 20248566,008650,008501,008553,008553,0056.900
10 may 20248500,008587,008466,008516,008516,0053.900
09 may 20248452,008533,008411,008496,008496,0041.900
08 may 20248419,008444,008345,008410,008410,0039.500
07 may 20248390,008428,008327,008397,008397,0034.000
02 may 20248367,008421,008366,008386,008386,0021.200
01 may 20248500,008500,008305,008356,008356,0030.200
30 abr 20248545,008565,008438,008542,008542,0053.100
26 abr 20248323,008449,008236,008438,008438,0050.500
25 abr 20248511,008511,008350,008350,008350,0028.000
24 abr 20248550,008583,008488,008523,008523,0040.600
23 abr 20248410,008500,008332,008467,008467,0064.700
22 abr 20248589,008640,008350,008398,008398,0061.400
19 abr 20248819,008819,008413,008459,008459,0079.100
18 abr 20248794,008930,008791,008850,008850,0064.600
17 abr 20248793,008835,008660,008791,008791,0078.900
16 abr 20248858,008886,008671,008738,008738,0063.000
15 abr 20248910,008998,008846,008936,008936,0041.100
12 abr 20248861,008971,008861,008955,008955,0055.700
11 abr 20248901,008901,008770,008861,008861,0054.300
10 abr 20249000,009034,008941,008941,008941,0045.900
09 abr 20248900,008970,008872,008957,008957,0038.000
08 abr 20248774,008913,008772,008872,008872,0050.600
05 abr 20248741,008827,008700,008764,008764,0055.200
04 abr 20248885,008885,008765,008773,008773,0051.600
03 abr 20248919,008960,008801,008885,008885,0054.400
02 abr 20249034,009067,008888,008927,008927,0052.600
01 abr 20249145,009181,009044,009075,009075,0037.900
29 mar 20249124,009183,009055,009115,009115,0016.600
28 mar 20249240,009259,009034,009089,009089,0084.400
28 mar 202467.5 Dividendo
27 mar 20249338,009344,009231,009297,009229,5095.000
26 mar 20249420,009420,009201,009322,009254,3262.100
25 mar 20249454,009498,009424,009445,009376,4343.100
22 mar 20249384,009500,009285,009474,009405,2152.100
21 mar 20249514,009611,009342,009410,009341,6880.600
19 mar 20249367,009488,009344,009478,009409,19101.100
18 mar 20249260,009323,009243,009290,009222,5573.500
15 mar 20249256,009306,009180,009225,009158,02101.200
14 mar 20249136,009278,009100,009278,009210,6459.600
13 mar 20249060,009136,009010,009077,009011,1069.300
12 mar 20248960,009062,008891,009062,008996,2150.600
11 mar 20248945,008981,008865,008948,008883,0364.400
08 mar 20248878,008953,008800,008922,008857,2271.200
07 mar 20248646,008883,008607,008883,008818,5169.900
06 mar 20248492,008631,008492,008605,008542,5263.300
05 mar 20248394,008514,008380,008444,008382,6962.000
04 mar 20248556,008611,008420,008499,008437,2993.800
01 mar 20248603,008612,008512,008612,008549,4756.400
29 feb 20248555,008625,008450,008612,008549,4753.200
28 feb 20248474,008647,008450,008547,008484,95159.900
27 feb 20248526,008570,008441,008474,008412,4874.000
26 feb 20248461,008562,008461,008526,008464,1051.000
22 feb 20248388,008494,008386,008460,008398,5856.100
21 feb 20248399,008456,008214,008449,008387,66102.500
20 feb 20248196,008260,008139,008260,008200,0351.700
19 feb 20248164,008230,008105,008145,008085,8654.000
16 feb 20248029,008210,008029,008146,008086,8657.200
15 feb 20248139,008157,008020,008038,007979,6474.100
14 feb 20248300,008429,008045,008142,008082,8998.900
13 feb 20248498,008498,008385,008414,008352,9162.000
09 feb 20248360,008495,008355,008435,008373,7653.100
08 feb 20248537,008537,008337,008398,008337,0372.100
07 feb 20248506,008585,008500,008553,008490,9044.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...