Mercados españoles cerrados en 4 hrs 10 min

Sumitomo Realty & Development Co., Ltd. (8830.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.721,00+44,00 (+0,94%)
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 20244720,004737,004661,004721,004721,001.545.900
27 jun 20244700,004706,004648,004677,004677,00822.300
26 jun 20244700,004736,004666,004720,004720,001.247.200
25 jun 20244704,004784,004675,004713,004713,001.359.200
24 jun 20244636,004673,004577,004652,004652,00847.400
21 jun 20244634,004658,004571,004607,004607,001.744.300
20 jun 20244655,004697,004610,004661,004661,00949.700
19 jun 20244630,004704,004626,004704,004704,001.011.500
18 jun 20244730,004741,004622,004646,004646,001.021.600
17 jun 20244763,004768,004609,004664,004664,001.830.400
14 jun 20244766,005036,004760,004903,004903,003.047.600
13 jun 20244866,004866,004736,004777,004777,00957.800
12 jun 20244822,004876,004800,004806,004806,001.069.600
11 jun 20244893,004940,004876,004892,004892,00862.300
10 jun 20244882,004969,004874,004922,004922,001.085.200
07 jun 20244898,004932,004866,004899,004899,00647.400
06 jun 20244969,004969,004878,004879,004879,001.038.400
05 jun 20244960,005093,004939,004981,004981,001.668.900
04 jun 20244920,005026,004908,004988,004988,001.535.400
03 jun 20244973,005059,004961,004966,004966,001.112.600
31 may 20244854,004958,004840,004903,004903,003.116.800
30 may 20244712,004791,004656,004784,004784,001.752.000
29 may 20244817,004852,004754,004775,004775,001.122.000
28 may 20244877,004887,004804,004807,004807,001.025.200
27 may 20244897,004897,004813,004877,004877,00735.600
24 may 20244801,004887,004779,004861,004861,001.021.300
23 may 20244965,004980,004826,004935,004935,001.602.100
22 may 20245060,005060,004947,004966,004966,001.498.600
21 may 20245191,005191,005079,005079,005079,00862.200
20 may 20245138,005265,005107,005206,005206,001.499.900
17 may 20245107,005165,005072,005139,005139,001.176.100
16 may 20245240,005287,005158,005207,005207,001.292.400
15 may 20245350,005370,005173,005194,005194,001.118.900
14 may 20245322,005418,005203,005343,005343,001.675.900
13 may 20245438,005443,005287,005392,005392,001.882.900
10 may 20245889,006023,005496,005502,005502,004.876.300
09 may 20245248,005530,005242,005389,005389,001.856.200
08 may 20245378,005405,005283,005326,005326,001.435.700
07 may 20245400,005467,005360,005415,005415,001.454.900
02 may 20245380,005454,005351,005406,005406,001.110.900
01 may 20245362,005428,005323,005393,005393,001.154.100
30 abr 20245500,005545,005447,005492,005492,001.445.000
26 abr 20245246,005442,005207,005391,005391,001.824.800
25 abr 20245503,005550,005274,005290,005290,001.662.700
24 abr 20245511,005524,005375,005482,005482,001.428.600
23 abr 20245519,005536,005382,005442,005442,001.072.000
22 abr 20245523,005548,005417,005467,005467,001.333.400
19 abr 20245450,005496,005340,005423,005423,001.811.400
18 abr 20245300,005587,005299,005538,005538,001.884.000
17 abr 20245680,005792,005567,005596,005596,001.800.900
16 abr 20245840,005843,005623,005650,005650,002.017.700
15 abr 20245847,005974,005780,005936,005936,001.449.400
12 abr 20245770,006062,005744,005935,005935,003.337.900
11 abr 20245580,005638,005555,005608,005608,001.013.300
10 abr 20245772,005787,005685,005693,005693,001.460.000
09 abr 20245735,005818,005700,005817,005817,001.721.400
08 abr 20245655,005715,005563,005683,005683,001.529.500
05 abr 20245549,005670,005469,005608,005608,001.722.900
04 abr 20245500,005655,005486,005571,005571,001.663.900
03 abr 20245500,005590,005441,005477,005477,002.377.200
02 abr 20245687,005750,005495,005589,005589,002.074.500
01 abr 20245825,005855,005530,005587,005587,002.707.400
29 mar 20245640,005873,005616,005804,005804,002.265.400
28 mar 20245560,005745,005529,005616,005616,003.598.300
28 mar 202431 Dividendo
27 mar 20245296,005545,005277,005502,005471,002.911.800
26 mar 20245259,005284,005190,005228,005198,541.750.200
25 mar 20245420,005420,005254,005260,005230,361.977.400
22 mar 20245345,005442,005287,005442,005411,342.315.900
21 mar 20245319,005367,005179,005303,005273,123.106.100
19 mar 20244900,005252,004900,005243,005213,464.137.400
18 mar 20244648,004848,004648,004841,004813,722.384.600
15 mar 20244482,004612,004479,004612,004586,012.278.500
14 mar 20244475,004500,004430,004492,004466,691.394.300
13 mar 20244475,004492,004386,004418,004393,111.140.600
12 mar 20244362,004437,004314,004421,004396,091.253.200
11 mar 20244427,004433,004352,004391,004366,261.447.600
08 mar 20244486,004514,004427,004469,004443,821.547.300
07 mar 20244530,004602,004434,004443,004417,971.292.700
06 mar 20244515,004604,004496,004535,004509,451.344.500
05 mar 20244550,004566,004470,004476,004450,781.291.500
04 mar 20244560,004637,004521,004605,004579,051.260.300
01 mar 20244406,004532,004385,004511,004485,581.148.400
29 feb 20244450,004505,004415,004438,004413,001.867.200
28 feb 20244454,004489,004355,004432,004407,032.601.000
27 feb 20244565,004571,004445,004467,004441,832.099.400
26 feb 20244713,004739,004561,004615,004589,001.495.100
22 feb 20244605,004659,004576,004650,004623,801.107.500
21 feb 20244595,004636,004581,004614,004588,001.299.700
20 feb 20244714,004721,004596,004596,004570,101.006.900
19 feb 20244674,004703,004630,004686,004659,60668.900
16 feb 20244570,004688,004525,004664,004637,721.190.700
15 feb 20244546,004560,004480,004521,004495,531.030.600
14 feb 20244538,004570,004480,004486,004460,721.365.300
13 feb 20244760,004760,004563,004575,004549,221.921.900
09 feb 20244833,004859,004750,004778,004751,081.470.600
08 feb 20244760,004813,004702,004805,004777,931.244.000
07 feb 20244710,004845,004702,004771,004744,121.364.200
06 feb 20244707,004751,004622,004710,004683,461.568.600
05 feb 20244633,004862,004582,004789,004762,022.040.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...