Mercados españoles cerrados en 2 hrs 36 min

East Japan Railway Company (9020.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.606,00+19,50 (+0,75%)
Al cierre: 03:15PM JST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20242613,502617,502590,002606,002606,002.327.500
21 jun 20242573,002612,002570,002586,502586,504.818.600
20 jun 20242598,502598,502528,002556,002556,002.326.600
19 jun 20242555,502597,002552,002587,002587,004.006.900
18 jun 20242520,502534,002505,502514,002514,002.711.300
17 jun 20242561,002561,002505,002505,502505,503.341.600
14 jun 20242540,002580,502540,002563,502563,504.352.900
13 jun 20242625,002635,002560,502560,502560,504.743.300
12 jun 20242680,002683,002616,002620,002620,005.496.600
11 jun 20242744,002755,502700,002700,002700,002.827.100
10 jun 20242722,502747,502719,002736,002736,001.885.800
07 jun 20242737,002744,002707,002713,002713,002.178.900
06 jun 20242760,002777,002745,502750,002750,002.806.300
05 jun 20242734,002785,002725,502775,002775,003.739.900
04 jun 20242744,002751,502721,002746,502746,503.133.700
03 jun 20242781,002801,502747,502759,002759,004.149.800
31 may 20242761,502787,002729,502729,502729,5015.358.200
30 may 20242767,002786,502740,502755,502755,504.205.500
29 may 20242848,002850,002796,502796,502796,502.866.000
28 may 20242887,502901,002862,002868,502868,502.003.400
27 may 20242849,002878,002833,002878,002878,001.672.100
24 may 20242813,002849,502808,002841,002841,001.950.300
23 may 20242798,002845,502798,002828,002828,002.395.000
22 may 20242812,002815,002782,002797,002797,002.617.200
21 may 20242824,502845,002820,502828,502828,501.616.100
20 may 20242837,502859,502816,002843,002843,002.393.300
17 may 20242790,002828,502781,002812,502812,502.669.400
16 may 20242874,502879,002808,002819,502819,502.851.800
15 may 20242923,002932,002873,502873,502873,502.295.600
14 may 20242870,002927,002869,502924,502924,502.830.900
13 may 20242865,002893,002864,002881,002881,001.659.400
10 may 20242882,502919,002873,002881,002881,002.608.500
09 may 20242895,002900,002863,502866,502866,502.428.700
08 may 20242981,002987,502884,002884,002884,003.611.600
07 may 20243043,003044,002979,002990,002990,002.556.900
02 may 20243020,003055,003006,003015,003015,005.391.100
01 may 20242940,002995,002919,002994,502994,506.643.100
30 abr 20242901,502902,002858,502893,002893,004.107.200
26 abr 20242892,002892,502843,002878,002878,002.907.000
25 abr 20242910,002915,002871,502880,502880,503.130.400
24 abr 20242904,002927,002900,002922,002922,002.218.400
23 abr 20242920,002928,502906,002924,002924,001.833.600
22 abr 20242908,002924,502888,502919,502919,502.555.200
19 abr 20242909,002912,002815,502858,002858,003.687.600
18 abr 20242895,002939,502889,002912,502912,502.086.000
17 abr 20242918,502927,502884,002890,002890,002.486.700
16 abr 20242947,502949,002886,002894,502894,502.680.000
15 abr 20242917,002969,002908,002967,002967,002.248.100
12 abr 20242925,002945,002912,002927,502927,502.197.600
11 abr 20242900,502933,502882,502920,002920,001.696.600
10 abr 20242924,502929,502905,502915,502915,501.736.700
09 abr 20242907,502917,502888,002917,502917,502.034.900
08 abr 20242879,002897,502867,002896,502896,502.137.700
05 abr 20242880,002908,002862,002897,002897,002.032.100
04 abr 20242918,002919,502875,002887,002887,002.494.400
03 abr 20242880,002904,502864,502899,002899,003.433.900
02 abr 20242900,002910,002840,502853,502853,503.297.700
01 abr 20242923,502933,502878,002891,502891,502.531.000
29 mar 20242915,002943,002895,502921,002921,001.728.300
28 mar 20243000,003009,002899,502899,502899,504.075.600
28 mar 202428.333332 Dividendo
28 mar 20243:1 Split de acciones
27 mar 20243003,673037,673003,673020,002991,674.729.500
26 mar 20243015,673021,332988,003009,002980,773.740.700
25 mar 20243020,673052,333000,333033,003004,546.790.800
22 mar 20242998,673037,672998,333008,002979,784.917.600
21 mar 20243016,673023,002985,332996,672968,553.691.200
19 mar 20242984,333031,002978,003025,002996,623.554.700
18 mar 20242959,002992,002948,332984,672956,672.691.600
15 mar 20242963,332987,332952,002964,002936,194.179.600
14 mar 20242912,002962,672902,332961,672933,882.746.800
13 mar 20242927,672949,332898,672921,672894,263.089.400
12 mar 20242921,332922,332872,672911,332884,023.159.600
11 mar 20242920,002937,332888,002921,332893,933.820.800
08 mar 20242946,002946,002903,002914,332886,994.704.300
07 mar 20242931,672974,332931,672970,672942,802.508.900
06 mar 20242928,672947,002918,332931,002903,503.139.800
05 mar 20242920,672935,332901,672929,332901,853.080.400
04 mar 20242950,002958,332921,332928,002900,534.842.900
01 mar 20242940,332978,002932,002971,332943,464.810.500
29 feb 20242950,332969,332932,332955,002927,286.158.700
28 feb 20242950,002972,332936,002950,002922,323.796.500
27 feb 20242992,673004,672955,672970,672942,805.374.200
26 feb 20243015,333045,673005,333014,332986,053.544.200
22 feb 20242991,673023,332987,003006,672978,463.581.100
21 feb 20243003,333003,332974,002985,002957,002.261.700
20 feb 20243007,333008,672959,002983,002955,013.500.700
19 feb 20242967,333017,672960,003017,002988,692.657.700
16 feb 20242950,002986,332937,672967,332939,493.683.400
15 feb 20242955,002955,672914,002939,332911,764.040.400
14 feb 20242985,003007,002955,672966,332938,503.681.600
13 feb 20243012,003024,332975,333019,672991,343.590.700
09 feb 20242983,333007,002960,002985,002957,003.913.200
08 feb 20242995,003006,332948,672979,002951,054.025.700
07 feb 20243046,673053,002986,003000,002971,854.754.100
06 feb 20243000,003108,332999,673049,333020,728.674.800
05 feb 20242996,672998,332957,672989,002960,963.448.500
02 feb 20242931,672986,332905,002982,332954,357.350.900
01 feb 20242889,672998,672879,332932,332904,8214.003.100
31 ene 20242763,332814,672761,672813,672787,273.751.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...