Mercados españoles abiertos en 7 hrs 28 min

West Japan Railway Company (9021.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.137,00-1,00 (-0,03%)
Al cierre: 03:15PM JST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20243165,003189,003135,003137,003137,001.402.600
31 may 20243132,003164,003122,003138,003138,004.785.400
30 may 20243095,003119,003070,003113,003113,001.582.500
29 may 20243175,003185,003104,003104,003104,002.401.300
28 may 20243240,003259,003217,003217,003217,001.426.800
27 may 20243200,003238,003193,003238,003238,001.624.600
24 may 20243170,003211,003164,003184,003184,001.107.600
23 may 20243171,003198,003166,003184,003184,001.072.200
22 may 20243170,003190,003163,003171,003171,001.248.300
21 may 20243173,003208,003170,003187,003187,001.315.700
20 may 20243166,003197,003158,003172,003172,001.414.800
17 may 20243093,003162,003088,003160,003160,001.523.500
16 may 20243120,003125,003077,003094,003094,001.494.300
15 may 20243155,003170,003118,003120,003120,001.645.300
14 may 20243126,003160,003121,003147,003147,001.464.600
13 may 20243109,003129,003090,003129,003129,002.629.400
10 may 20243179,003201,003118,003121,003121,002.348.500
09 may 20243144,003170,003127,003148,003148,001.575.300
08 may 20243175,003178,003127,003140,003140,002.320.900
07 may 20243190,003217,003167,003175,003175,002.346.700
02 may 20243268,003274,003181,003207,003207,003.659.400
01 may 20243099,003255,003098,003250,003250,008.830.800
30 abr 20242998,003002,002948,002994,002994,003.114.000
26 abr 20242999,002999,002953,002963,502963,502.099.100
25 abr 20243000,003005,002975,002975,002975,001.869.500
24 abr 20243018,003040,003012,003016,003016,001.747.100
23 abr 20243054,003062,003035,003054,003054,001.317.900
22 abr 20243011,003057,002994,503053,003053,001.809.600
19 abr 20243018,003022,002947,502961,002961,002.237.900
18 abr 20242994,003038,002991,003018,003018,002.480.000
17 abr 20243075,003075,002971,002971,002971,003.227.900
16 abr 20243096,003103,003069,003077,003077,001.768.000
15 abr 20243070,003115,003053,003115,003115,001.400.400
12 abr 20243057,003108,003050,003089,003089,001.525.900
11 abr 20243041,003069,003018,003058,003058,001.750.400
10 abr 20243055,003067,003051,003061,003061,001.370.900
09 abr 20243079,003098,003063,003078,003078,001.319.900
08 abr 20243067,003086,003055,003085,003085,001.174.000
05 abr 20243042,003071,003026,003063,003063,001.457.900
04 abr 20243055,003081,003045,003050,003050,001.757.700
03 abr 20243060,003077,003037,003055,003055,001.934.800
02 abr 20243120,003120,003043,003049,003049,002.138.300
01 abr 20243143,003159,003093,003102,003102,001.708.800
29 mar 20243150,003179,003128,003137,003137,001.253.700
28 mar 20243239,003240,003150,003150,003150,002.501.800
28 mar 202431.25 Dividendo
28 mar 20242:1 Split de acciones
27 mar 20243247,503281,003241,003260,003228,754.419.600
26 mar 20243275,003275,003222,003243,003211,912.490.800
25 mar 20243300,003327,003275,503279,503248,062.776.400
22 mar 20243269,503291,003258,503277,503246,082.044.600
21 mar 20243252,003272,503235,503256,503225,282.673.600
19 mar 20243200,003267,003192,003266,503235,192.659.200
18 mar 20243205,003210,003181,503195,003164,372.110.200
15 mar 20243172,503197,503158,503197,503166,852.277.800
14 mar 20243131,503174,003117,503174,003143,571.879.400
13 mar 20243112,003159,003100,003135,503105,442.391.400
12 mar 20243098,503103,503053,503093,503063,852.311.800
11 mar 20243108,003131,003073,503095,003065,332.235.200
08 mar 20243115,503125,003078,003108,503078,702.573.200
07 mar 20243097,503137,503097,503137,503107,422.889.600
06 mar 20243092,503117,003087,503087,503057,902.243.200
05 mar 20243083,003116,003068,003106,503076,721.784.800
04 mar 20243109,503118,003085,503094,503064,841.889.000
01 mar 20243115,003129,503102,503126,003096,031.511.800
29 feb 20243110,003125,503072,503115,503085,643.191.800
28 feb 20243082,503103,503068,503092,503062,861.768.000
27 feb 20243125,003130,003070,503088,003058,402.921.800
26 feb 20243108,503147,003102,003131,003100,992.076.800
22 feb 20243105,503128,503095,003104,503074,741.931.200
21 feb 20243118,003126,503092,503105,003075,241.577.800
20 feb 20243150,003153,003092,003107,503077,711.994.600
19 feb 20243109,003141,503097,503141,503111,391.177.200
16 feb 20243063,503110,003061,503090,503060,872.307.400
15 feb 20243073,003073,003073,003073,003043,541.845.600
14 feb 20243145,503154,003087,503092,503062,862.082.600
13 feb 20243155,003161,503128,003153,003122,781.814.000
09 feb 20243172,503173,003136,503145,003114,851.646.400
08 feb 20243180,003182,503134,003165,503135,162.485.400
07 feb 20243156,503217,003132,003207,503176,754.035.200
06 feb 20243201,003226,003170,003173,003142,582.726.600
05 feb 20243235,003236,003168,003200,003169,322.477.800
02 feb 20243186,003248,003164,003236,003204,983.503.400
01 feb 20243150,003232,503141,003158,003127,736.378.400
31 ene 20243034,503075,003027,003075,003045,522.345.600
30 ene 20243063,503079,003046,003046,003016,801.488.600
29 ene 20243031,003059,003029,003059,003029,681.636.800
26 ene 20243045,503046,003015,003016,002987,091.322.800
25 ene 20243025,003047,003013,503040,503011,351.389.400
24 ene 20243042,503060,003019,003027,502998,481.476.000
23 ene 20243079,503080,503046,003054,003024,721.842.800
22 ene 20243029,503080,503014,503080,503050,971.553.400
19 ene 20243055,003063,503013,003029,503000,462.082.200
18 ene 20243101,503102,003036,503036,503007,391.887.000
17 ene 20243114,503143,503101,003109,003079,202.333.400
16 ene 20243100,003117,003079,503091,003061,372.261.800
15 ene 20243089,003099,503075,503075,503046,02361.800
12 ene 20243060,503088,503040,003068,003038,591.973.000
11 ene 20243057,503060,003029,003054,503025,222.733.600
10 ene 20243023,003049,003008,503040,003010,862.169.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...