Mercados españoles cerrados en 6 hrs 56 min

Kyushu Railway Company (9142.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.484,00+9,00 (+0,26%)
Al cierre: 03:15PM JST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20243480,003517,003477,003484,003484,00520.400
01 jul 20243500,003509,003456,003475,003475,00405.900
28 jun 20243435,003492,003431,003485,003485,00533.500
27 jun 20243429,003446,003417,003425,003425,00562.500
26 jun 20243464,003469,003411,003429,003429,00770.100
25 jun 20243424,003477,003424,003468,003468,00726.600
24 jun 20243433,003447,003404,003422,003422,00858.800
21 jun 20243368,003405,003366,003400,003400,00955.200
20 jun 20243400,003405,003352,003372,003372,00459.400
19 jun 20243356,003403,003350,003400,003400,00368.100
18 jun 20243379,003405,003353,003374,003374,00654.400
17 jun 20243400,003406,003324,003326,003326,00612.100
14 jun 20243426,003436,003400,003420,003420,00565.100
13 jun 20243508,003508,003419,003421,003421,00484.500
12 jun 20243556,003570,003491,003501,003501,00913.600
11 jun 20243556,003567,003525,003526,003526,00903.100
10 jun 20243530,003577,003526,003558,003558,00894.200
07 jun 20243569,003583,003500,003510,003510,00731.800
06 jun 20243473,003561,003473,003531,003531,001.057.200
05 jun 20243469,003505,003453,003473,003473,00764.800
04 jun 20243448,003451,003416,003432,003432,00683.900
03 jun 20243470,003505,003444,003461,003461,00620.800
31 may 20243415,003482,003409,003458,003458,001.044.800
30 may 20243370,003399,003344,003399,003399,00553.700
29 may 20243438,003438,003362,003365,003365,00548.600
28 may 20243439,003452,003411,003432,003432,00492.200
27 may 20243391,003434,003385,003434,003434,00492.300
24 may 20243363,003405,003361,003383,003383,00520.500
23 may 20243352,003387,003339,003384,003384,00656.200
22 may 20243320,003330,003300,003324,003324,00570.500
21 may 20243316,003338,003306,003320,003320,00380.600
20 may 20243304,003333,003302,003302,003302,00436.000
17 may 20243261,003329,003261,003305,003305,00514.700
16 may 20243289,003298,003241,003268,003268,00556.500
15 may 20243321,003334,003297,003309,003309,00555.200
14 may 20243313,003348,003313,003324,003324,00550.500
13 may 20243366,003377,003297,003323,003323,00923.500
10 may 20243340,003400,003282,003309,003309,001.691.100
09 may 20243373,003389,003341,003386,003386,00833.900
08 may 20243413,003421,003370,003379,003379,00653.500
07 may 20243396,003407,003380,003406,003406,00467.100
02 may 20243420,003436,003397,003398,003398,00725.600
01 may 20243395,003448,003388,003431,003431,00571.000
30 abr 20243446,003450,003375,003389,003389,00797.800
26 abr 20243436,003449,003405,003436,003436,00512.000
25 abr 20243475,003483,003447,003456,003456,00495.600
24 abr 20243500,003503,003473,003491,003491,00425.600
23 abr 20243507,003532,003500,003511,003511,00512.500
22 abr 20243505,003550,003483,003549,003549,00623.300
19 abr 20243500,003505,003443,003458,003458,00668.600
18 abr 20243501,003535,003501,003510,003510,00472.600
17 abr 20243522,003522,003460,003500,003500,00531.100
16 abr 20243569,003569,003514,003516,003516,00716.200
15 abr 20243530,003575,003526,003575,003575,00542.900
12 abr 20243540,003590,003537,003559,003559,00961.400
11 abr 20243485,003533,003461,003531,003531,00764.500
10 abr 20243500,003521,003486,003496,003496,001.201.600
09 abr 20243477,003505,003469,003495,003495,00757.800
08 abr 20243430,003474,003422,003470,003470,00727.300
05 abr 20243410,003465,003403,003456,003456,00590.000
04 abr 20243437,003443,003415,003422,003422,00535.100
03 abr 20243433,003460,003415,003436,003436,001.064.200
02 abr 20243505,003510,003414,003414,003414,00777.200
01 abr 20243543,003550,003481,003489,003489,00904.900
29 mar 20243459,003551,003452,003536,003536,00659.300
28 mar 20243489,003494,003441,003448,003448,001.748.800
28 mar 202493 Dividendo
27 mar 20243617,003617,003550,003573,003480,001.847.600
26 mar 20243588,003593,003548,003567,003474,161.109.900
25 mar 20243618,003641,003588,003601,003507,271.041.600
22 mar 20243611,003618,003580,003600,003506,30992.500
21 mar 20243598,003605,003565,003589,003495,58977.500
19 mar 20243536,003610,003536,003599,003505,32884.300
18 mar 20243625,003628,003542,003554,003461,49990.300
15 mar 20243578,003590,003554,003579,003485,84932.100
14 mar 20243535,003575,003508,003574,003480,97895.000
13 mar 20243520,003550,003505,003530,003438,12740.400
12 mar 20243501,003523,003472,003518,003426,43804.500
11 mar 20243512,003535,003481,003505,003413,77992.800
08 mar 20243532,003573,003511,003537,003444,941.156.900
07 mar 20243550,003611,003544,003602,003508,25842.600
06 mar 20243540,003580,003531,003539,003446,88770.800
05 mar 20243517,003543,003488,003534,003442,02664.000
04 mar 20243495,003530,003486,003521,003429,35909.300
01 mar 20243481,003534,003468,003513,003421,561.063.200
29 feb 20243475,003475,003403,003443,003353,38837.800
28 feb 20243459,003478,003442,003455,003365,07704.400
27 feb 20243420,003454,003387,003452,003362,151.048.300
26 feb 20243430,003460,003417,003429,003339,75834.000
22 feb 20243371,003415,003368,003411,003322,22768.600
21 feb 20243357,003378,003343,003370,003282,28484.100
20 feb 20243369,003383,003346,003353,003265,73610.900
19 feb 20243306,003363,003301,003363,003275,47522.200
16 feb 20243291,003318,003286,003306,003219,95797.200
15 feb 20243310,003316,003278,003286,003200,47500.400
14 feb 20243341,003344,003294,003307,003220,92798.700
13 feb 20243363,003363,003312,003336,003249,17606.500
09 feb 20243313,003347,003307,003336,003249,17471.300
08 feb 20243395,003395,003311,003330,003243,321.025.100
07 feb 20243395,003418,003345,003373,003285,211.480.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...