Mercados españoles cerrados en 8 hrs 24 min

The Chiba Bank, Ltd. (8331.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.456,50+24,50 (+1,71%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20241462,001470,001442,001456,501456,502.472.900
28 jun 20241421,001436,501413,001432,001432,002.620.700
27 jun 20241410,001421,001399,001407,001407,002.234.000
26 jun 20241406,001430,501406,001417,501417,502.121.800
25 jun 20241398,001419,001390,501406,501406,502.453.500
24 jun 20241376,001392,501362,501375,001375,002.177.000
21 jun 20241395,001396,001377,001383,501383,502.566.200
20 jun 20241374,001380,501356,501367,501367,501.393.900
19 jun 20241385,001389,501367,001372,001372,001.300.800
18 jun 20241383,001383,001355,501368,001368,002.305.500
17 jun 20241369,501388,001355,001359,501359,502.186.300
14 jun 20241353,501380,501351,501356,001356,003.863.000
13 jun 20241383,501391,001349,001355,501355,502.321.200
12 jun 20241386,001401,501380,501384,001384,002.603.400
11 jun 20241430,001437,001414,001416,001416,001.639.800
10 jun 20241414,001439,001414,001429,501429,502.131.100
07 jun 20241394,001414,001389,001400,001400,001.547.000
06 jun 20241397,001414,501381,001392,001392,003.101.500
05 jun 20241400,001415,001369,501396,501396,503.814.700
04 jun 20241519,501527,501429,501430,001430,003.692.400
03 jun 20241503,501519,001492,501519,001519,002.730.100
31 may 20241454,501493,501454,501493,501493,504.182.300
30 may 20241433,001471,001423,001453,501453,503.808.800
29 may 20241423,001451,001416,501432,001432,002.839.900
28 may 20241410,001422,001402,501415,001415,001.401.900
27 may 20241386,001409,501383,001409,501409,501.585.100
24 may 20241355,001388,501353,501379,001379,001.553.300
23 may 20241374,501378,001350,001376,001376,001.446.300
22 may 20241373,501384,001361,501375,001375,001.869.500
21 may 20241358,001378,001355,501361,001361,001.798.900
20 may 20241341,001375,001340,001368,501368,502.316.900
17 may 20241303,001331,501301,501331,501331,501.769.600
16 may 20241309,001321,501289,501318,001318,002.350.200
15 may 20241310,001337,001304,501319,501319,503.518.300
14 may 20241298,001309,001279,001290,001290,002.405.600
13 may 20241270,001307,501265,501299,501299,503.741.800
10 may 20241294,001314,001286,001297,501297,502.320.400
09 may 20241291,001300,501283,501291,501291,502.260.900
08 may 20241288,001301,501275,001280,001280,002.689.200
07 may 20241297,001311,001286,501302,001302,002.385.200
02 may 20241317,501322,501307,501322,501322,501.484.400
01 may 20241314,501318,001298,001313,501313,502.146.700
30 abr 20241320,001341,501302,001335,001335,002.086.800
26 abr 20241332,501344,001319,001334,501334,501.794.400
25 abr 20241331,001331,001307,001316,001316,001.541.300
24 abr 20241316,501333,501309,001331,001331,002.000.300
23 abr 20241323,001336,501312,001316,001316,001.673.500
22 abr 20241316,501329,501298,501323,001323,002.570.700
19 abr 20241308,001314,501279,001286,501286,502.935.500
18 abr 20241270,501306,001265,501302,501302,502.144.900
17 abr 20241285,501285,501253,501259,001259,001.780.000
16 abr 20241309,501320,001275,001275,001275,002.883.200
15 abr 20241283,001313,501283,001313,501313,502.292.700
12 abr 20241297,501310,501281,001310,501310,502.221.700
11 abr 20241232,001287,501229,501287,001287,002.254.600
10 abr 20241231,001247,001226,501237,001237,001.481.300
09 abr 20241255,001258,001233,501243,501243,501.782.100
08 abr 20241257,501263,501241,501247,001247,001.705.900
05 abr 20241222,001246,501215,001246,501246,502.121.700
04 abr 20241250,001267,501241,001264,501264,502.057.700
03 abr 20241200,001239,001187,501236,501236,502.429.100
02 abr 20241230,501248,001209,501216,501216,501.922.600
01 abr 20241260,001266,001225,501231,501231,501.610.200
29 mar 20241266,501272,001253,501265,501265,50734.100
28 mar 20241280,001282,501255,501257,501257,502.544.100
28 mar 202417 Dividendo
27 mar 20241288,001304,501282,001297,501280,502.911.900
26 mar 20241290,001290,001258,501278,001261,262.476.800
25 mar 20241308,001308,001276,001278,001261,262.769.100
22 mar 20241299,501309,001278,501305,001287,903.341.600
21 mar 20241250,001297,001234,001297,001280,014.334.600
19 mar 20241220,001241,001208,501225,501209,442.828.900
18 mar 20241221,001228,501201,001226,501210,432.572.200
15 mar 20241192,001221,001191,001196,001180,335.604.600
14 mar 20241223,001227,501193,501201,001185,262.392.900
13 mar 20241235,001235,501197,501214,501198,592.229.700
12 mar 20241220,501220,501190,501209,001193,162.805.800
11 mar 20241290,001292,501211,501228,501212,403.662.300
08 mar 20241254,001287,001231,001266,001249,414.871.800
07 mar 20241245,501263,001226,001237,501221,293.558.300
06 mar 20241244,001244,001217,501231,001214,873.837.400
05 mar 20241229,001232,001211,001227,001210,922.646.600
04 mar 20241248,501249,001216,001226,501210,433.032.700
01 mar 20241220,001255,001219,001253,501237,082.446.400
29 feb 20241220,001234,501212,501218,001202,043.577.600
28 feb 20241212,001254,001206,001220,001204,023.280.600
27 feb 20241197,001230,001191,501203,001187,243.575.200
26 feb 20241202,001211,501184,501203,001187,242.691.400
22 feb 20241175,001207,501171,001192,001176,383.666.200
21 feb 20241179,501186,501159,501173,501158,121.701.300
20 feb 20241165,001182,001159,001176,001160,592.907.900
19 feb 20241116,001162,501116,001161,501146,282.735.800
16 feb 20241104,001122,501101,001110,001095,462.278.800
15 feb 20241118,001118,501084,001093,001078,681.959.200
14 feb 20241105,501115,001098,001103,001088,551.786.200
13 feb 20241077,001106,001074,501104,001089,542.548.600
09 feb 20241077,001088,501052,501079,501065,362.176.200
08 feb 20241084,501096,001071,001071,001056,972.493.500
07 feb 20241096,501104,001081,501092,001077,692.272.800
06 feb 20241115,501122,001104,001105,501091,022.855.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...