Mercados españoles abiertos en 5 hrs 4 min

Keikyu Corporation (9006.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.168,00-2,00 (-0,17%)
A partir del 10:36AM JST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 20241172,001172,001163,001168,001168,00139.900
25 jun 20241172,501176,501167,501170,001170,00680.400
24 jun 20241169,001174,001161,501166,001166,00571.300
21 jun 20241160,001176,001160,001163,501163,501.857.800
20 jun 20241159,001163,501144,501153,501153,50746.200
19 jun 20241153,501157,001150,001155,001155,00420.300
18 jun 20241136,001152,001135,001145,501145,50536.500
17 jun 20241140,501140,501129,001130,501130,50917.500
14 jun 20241139,001147,501138,001140,501140,501.288.600
13 jun 20241151,001153,501143,501143,501143,50828.200
12 jun 20241162,001165,501150,501150,501150,50713.300
11 jun 20241167,001172,001162,501162,501162,50574.600
10 jun 20241156,501169,001153,001167,001167,00773.100
07 jun 20241157,001164,501153,001153,501153,50631.800
06 jun 20241160,001163,001152,501157,001157,00712.800
05 jun 20241150,001154,501147,501153,001153,00956.900
04 jun 20241158,501164,001151,001162,001162,00588.700
03 jun 20241165,001169,501156,001160,501160,50655.800
31 may 20241157,001164,001153,001158,501158,501.298.600
30 may 20241150,001160,501143,001156,001156,00882.800
29 may 20241178,001178,001150,001150,001150,001.817.800
28 may 20241172,501177,501169,001170,001170,00492.100
27 may 20241177,001179,001165,501172,501172,50770.400
24 may 20241168,001179,501165,501173,501173,50895.100
23 may 20241186,001187,001174,501175,501175,501.087.100
22 may 20241195,501197,001184,001186,001186,00692.300
21 may 20241200,501209,001196,001196,501196,50831.200
20 may 20241199,001209,501192,501204,501204,50654.800
17 may 20241185,001195,501183,001190,501190,50912.000
16 may 20241200,001200,001180,501185,001185,001.279.500
15 may 20241207,001211,001193,001196,501196,501.353.400
14 may 20241225,001228,001204,501208,001208,001.235.600
13 may 20241207,001225,501201,501223,501223,501.769.500
10 may 20241238,001243,001185,501213,001213,002.394.000
09 may 20241234,001244,501224,501236,001236,00668.400
08 may 20241249,001250,001235,501235,501235,50764.300
07 may 20241242,001250,001241,001248,501248,50634.200
02 may 20241254,501255,001239,001239,001239,001.534.200
01 may 20241255,001259,501248,001251,501251,50593.600
30 abr 20241269,501269,501252,001255,001255,00862.900
26 abr 20241257,001269,001247,001259,001259,001.001.800
25 abr 20241275,001275,001256,001256,001256,001.042.400
24 abr 20241292,001292,001278,501280,001280,00779.900
23 abr 20241301,001304,001293,501295,501295,50567.400
22 abr 20241298,001309,001294,501305,001305,00606.500
19 abr 20241310,501310,501278,501287,001287,001.002.000
18 abr 20241315,001321,001306,501311,001311,00448.500
17 abr 20241327,001327,001298,501302,001302,00719.600
16 abr 20241333,001333,001304,001316,501316,50849.100
15 abr 20241332,501340,001328,501340,001340,00326.300
12 abr 20241337,501346,001332,001339,001339,00458.400
11 abr 20241345,001345,001329,001337,001337,00522.600
10 abr 20241345,501358,501344,501356,501356,50475.200
09 abr 20241355,001358,501343,001353,501353,50482.300
08 abr 20241350,501360,001343,501354,501354,50521.100
05 abr 20241341,501356,001334,501352,501352,50481.500
04 abr 20241352,501359,001342,501345,001345,00604.400
03 abr 20241345,001358,501339,001351,501351,50662.400
02 abr 20241376,001376,001346,001349,501349,50992.500
01 abr 20241393,501405,001381,001382,501382,501.656.000
29 mar 20241386,001403,501377,001393,001393,00778.200
28 mar 20241405,001411,501383,001389,001389,001.483.700
28 mar 20248 Dividendo
27 mar 20241436,001447,001416,001418,501410,502.786.600
26 mar 20241422,501455,001416,001436,001427,902.318.500
25 mar 20241399,501447,501391,001420,001411,994.675.600
22 mar 20241345,001351,501331,001348,001340,401.122.600
21 mar 20241350,001351,001336,001345,501337,911.080.600
19 mar 20241346,001349,001332,501347,501339,90909.900
18 mar 20241324,001339,501318,001337,001329,46998.400
15 mar 20241314,001330,501311,001322,001314,541.058.100
14 mar 20241275,501313,001273,001313,001305,601.227.200
13 mar 20241280,501286,501269,501277,001269,80672.700
12 mar 20241284,501285,501253,001278,501271,291.140.800
11 mar 20241305,001306,001275,501285,501278,251.431.500
08 mar 20241330,001331,501305,501312,001304,601.040.700
07 mar 20241325,001354,001320,001348,501340,891.372.400
06 mar 20241308,501326,001305,501320,001312,56792.400
05 mar 20241316,001316,001298,001309,501302,11603.600
04 mar 20241317,001318,501305,501311,501304,10871.100
01 mar 20241325,001329,501317,001322,501315,04665.400
29 feb 20241327,501344,501309,501330,501323,001.521.100
28 feb 20241321,001325,501315,501323,501316,04639.600
27 feb 20241315,001327,501307,001324,501317,03773.400
26 feb 20241307,001325,501307,001319,501312,061.038.800
22 feb 20241294,001309,001292,001302,501295,15757.900
21 feb 20241311,501313,501296,501299,501292,17751.400
20 feb 20241280,001304,001280,001304,001296,651.237.100
19 feb 20241263,001285,001261,501285,001277,75686.600
16 feb 20241245,001272,001245,001262,501255,381.308.900
15 feb 20241258,501261,001241,001243,501236,491.214.100
14 feb 20241299,001300,501246,501248,501241,462.189.200
13 feb 20241291,001309,001282,501300,501293,171.498.900
09 feb 20241281,001293,001277,501286,501279,24630.000
08 feb 20241293,501294,501276,501291,501284,22716.400
07 feb 20241300,001301,001287,001295,001287,70631.800
06 feb 20241290,001323,501287,501303,001295,651.084.100
05 feb 20241290,001295,501284,001290,001282,72475.600
02 feb 20241280,001284,501274,501280,501273,28507.700
01 feb 20241291,501297,001277,001277,001269,80633.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...