Mercados españoles cerrados en 5 hrs 35 min

Tokio Marine Holdings, Inc. (8766.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
6.005,00+156,00 (+2,67%)
Al cierre: 03:15PM JST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20245900,006042,005880,006005,006005,006.265.400
27 jun 20245845,005904,005783,005849,005849,004.841.400
26 jun 20245767,005815,005726,005815,005815,006.581.100
25 jun 20245585,005780,005546,005780,005780,006.254.500
24 jun 20245495,005562,005450,005520,005520,003.341.300
21 jun 20245540,005583,005510,005517,005517,008.236.600
20 jun 20245430,005448,005345,005420,005420,002.899.200
19 jun 20245370,005484,005365,005437,005437,003.626.700
18 jun 20245352,005355,005273,005312,005312,003.351.900
17 jun 20245390,005390,005259,005263,005263,004.303.100
14 jun 20245372,005498,005352,005444,005444,007.233.100
13 jun 20245642,005642,005432,005472,005472,004.476.400
12 jun 20245597,005619,005549,005596,005596,003.499.000
11 jun 20245645,005705,005620,005642,005642,004.455.800
10 jun 20245492,005604,005490,005587,005587,003.941.300
07 jun 20245434,005462,005394,005442,005442,003.420.400
06 jun 20245431,005443,005378,005425,005425,005.024.000
05 jun 20245410,005434,005330,005361,005361,005.954.100
04 jun 20245632,005682,005458,005534,005534,007.232.300
03 jun 20245574,005650,005536,005639,005639,006.159.500
31 may 20245342,005454,005315,005429,005429,0017.863.900
30 may 20245300,005375,005255,005330,005330,005.133.300
29 may 20245364,005484,005343,005361,005361,005.433.300
28 may 20245360,005369,005317,005364,005364,003.634.800
27 may 20245248,005349,005223,005349,005349,004.867.200
24 may 20245091,005189,005079,005160,005160,004.721.000
23 may 20245144,005209,005102,005203,005203,005.364.900
22 may 20245107,005227,005057,005144,005144,008.516.200
21 may 20245314,005397,005073,005083,005083,0016.909.300
20 may 20244892,004995,004883,004967,004967,005.456.700
17 may 20244890,004942,004884,004920,004920,005.223.200
16 may 20244964,004978,004866,004944,004944,006.397.800
15 may 20244905,004954,004894,004926,004926,005.302.100
14 may 20245000,005025,004880,004952,004952,007.436.000
13 may 20245071,005083,005002,005037,005037,004.649.800
10 may 20245062,005164,005041,005115,005115,004.568.900
09 may 20245004,005058,004981,005037,005037,003.800.800
08 may 20245016,005073,004925,004940,004940,005.388.700
07 may 20245100,005115,004992,005050,005050,004.899.000
02 may 20244975,005069,004972,005050,005050,004.591.900
01 may 20244985,004994,004928,004973,004973,004.375.700
30 abr 20244965,004991,004880,004991,004991,006.417.400
26 abr 20244817,004918,004790,004902,004902,006.291.900
25 abr 20244854,004927,004790,004807,004807,004.970.300
24 abr 20244822,004925,004802,004924,004924,005.843.600
23 abr 20244790,004841,004782,004809,004809,004.792.100
22 abr 20244688,004760,004685,004740,004740,005.039.400
19 abr 20244667,004668,004558,004638,004638,005.957.900
18 abr 20244588,004716,004578,004672,004672,004.821.200
17 abr 20244647,004677,004574,004574,004574,004.049.000
16 abr 20244770,004776,004600,004640,004640,007.251.400
15 abr 20244732,004867,004726,004867,004867,004.929.600
12 abr 20244810,004810,004745,004794,004794,004.485.600
11 abr 20244735,004805,004713,004784,004784,004.376.900
10 abr 20244774,004797,004745,004745,004745,004.135.500
09 abr 20244807,004867,004802,004844,004844,003.509.200
08 abr 20244773,004869,004760,004804,004804,005.005.000
05 abr 20244690,004777,004664,004760,004760,005.789.400
04 abr 20244644,004810,004638,004757,004757,006.449.100
03 abr 20244640,004680,004588,004627,004627,006.092.000
02 abr 20244631,004765,004623,004666,004666,005.931.900
01 abr 20244773,004788,004590,004623,004623,004.676.300
29 mar 20244742,004776,004703,004710,004710,002.472.600
28 mar 20244700,004757,004683,004725,004725,005.218.100
28 mar 202462.5 Dividendo
27 mar 20244730,004783,004728,004760,004697,505.288.800
26 mar 20244703,004718,004662,004705,004643,223.497.700
25 mar 20244794,004794,004684,004684,004622,504.422.500
22 mar 20244800,004829,004764,004779,004716,255.472.800
21 mar 20244748,004796,004706,004786,004723,166.186.600
19 mar 20244540,004660,004534,004650,004588,945.186.200
18 mar 20244520,004648,004507,004576,004515,925.865.100
15 mar 20244406,004527,004406,004500,004440,915.774.300
14 mar 20244418,004463,004401,004448,004389,604.311.900
13 mar 20244456,004490,004375,004409,004351,114.685.900
12 mar 20244385,004416,004331,004409,004351,114.282.500
11 mar 20244560,004560,004376,004455,004396,505.747.900
08 mar 20244533,004623,004461,004559,004499,147.446.100
07 mar 20244485,004542,004453,004511,004451,775.674.500
06 mar 20244375,004424,004335,004415,004357,035.304.700
05 mar 20244376,004408,004335,004408,004350,125.631.700
04 mar 20244450,004463,004393,004421,004362,954.123.400
01 mar 20244378,004493,004378,004448,004389,606.701.000
29 feb 20244400,004416,004320,004376,004318,546.655.500
28 feb 20244395,004411,004333,004365,004307,693.914.900
27 feb 20244320,004376,004312,004339,004282,033.708.700
26 feb 20244220,004369,004220,004344,004286,966.160.800
22 feb 20244308,004331,004261,004304,004247,496.412.100
21 feb 20244370,004374,004299,004321,004264,266.476.100
20 feb 20244480,004494,004352,004391,004333,355.973.000
19 feb 20244464,004518,004436,004517,004457,694.484.700
16 feb 20244498,004520,004409,004461,004402,439.269.300
15 feb 20244365,004448,004323,004367,004309,6612.938.500
14 feb 20244207,004242,004122,004125,004070,8411.180.300
13 feb 20244063,004297,004050,004277,004220,8414.337.900
09 feb 20243902,003907,003853,003853,003802,414.323.700
08 feb 20243894,003925,003849,003898,003846,824.191.600
07 feb 20243840,003884,003823,003878,003827,083.720.900
06 feb 20243899,003923,003849,003865,003814,255.108.100
05 feb 20243849,003886,003803,003863,003812,283.471.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...