Mercados españoles cerrados

Japan Ecosystem Co., Ltd. (9249.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.915,000,00 (0,00%)
Al cierre: 03:15PM JST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20243935,003935,003905,003915,003915,003000
16 may 20243940,003940,003890,003915,003915,001600
15 may 20243910,003940,003885,003900,003900,005000
14 may 20243915,003945,003840,003885,003885,009600
13 may 20243925,003925,003910,003925,003925,001500
10 may 20243965,003980,003910,003925,003925,005100
09 may 20243935,003980,003935,003965,003965,003400
08 may 20243900,004020,003900,003970,003970,008300
07 may 20243915,003920,003890,003895,003895,001900
02 may 20243905,003915,003880,003910,003910,001600
01 may 20243865,003915,003865,003880,003880,002800
30 abr 20243930,003930,003880,003925,003925,003300
26 abr 20243870,003925,003845,003925,003925,003500
25 abr 20243885,003885,003840,003870,003870,002200
24 abr 20243910,003910,003860,003885,003885,001500
23 abr 20243820,003910,003820,003850,003850,003800
22 abr 20243770,003850,003770,003820,003820,003500
19 abr 20243830,003830,003715,003765,003765,008400
18 abr 20243740,003840,003740,003830,003830,006300
17 abr 20243805,003805,003705,003745,003745,005200
16 abr 20243820,003820,003750,003815,003815,0010.800
15 abr 20243845,003855,003815,003820,003820,004800
12 abr 20243865,003900,003840,003845,003845,004800
11 abr 20243805,003870,003800,003865,003865,004600
10 abr 20243845,003885,003805,003845,003845,006200
09 abr 20243725,003840,003725,003835,003835,0015.500
08 abr 20243680,003770,003680,003695,003695,009500
05 abr 20243695,003710,003650,003680,003680,0017.300
04 abr 20243685,003740,003685,003705,003705,0010.200
03 abr 20243650,003760,003645,003680,003680,0025.500
02 abr 20243900,003900,003665,003720,003720,0041.700
01 abr 20243940,003970,003895,003910,003910,0019.100
29 mar 20243900,003980,003900,003950,003950,0013.600
28 mar 20243920,004005,003875,003910,003910,0063.900
28 mar 202426 Dividendo
27 mar 20244245,004265,004150,004155,004129,0043.700
26 mar 20244240,004320,004215,004245,004218,4429.000
25 mar 20244190,004275,004190,004240,004213,4722.600
22 mar 20244205,004205,004150,004175,004148,8817.700
21 mar 20244265,004270,004200,004205,004178,6917.100
19 mar 20244205,004250,004200,004200,004173,729100
18 mar 20244150,004200,004140,004180,004153,8413.900
15 mar 20244200,004200,004145,004150,004124,0319.300
14 mar 20244220,004270,004200,004205,004178,699500
13 mar 20244210,004225,004175,004200,004173,727700
12 mar 20244175,004230,004160,004205,004178,698300
11 mar 20244230,004230,004125,004160,004133,9728.700
08 mar 20244265,004265,004235,004240,004213,477600
07 mar 20244280,004280,004225,004235,004208,5013.400
06 mar 20244270,004300,004260,004280,004253,229500
05 mar 20244235,004300,004210,004270,004243,2812.500
04 mar 20244265,004270,004210,004210,004183,6613.500
01 mar 20244290,004290,004190,004195,004168,7515.000
29 feb 20244235,004335,004205,004210,004183,6623.000
28 feb 20244120,004235,004120,004195,004168,7519.000
27 feb 20244090,004135,004090,004100,004074,3413.100
26 feb 20244095,004125,004085,004085,004059,4420.800
22 feb 20244100,004100,004080,004090,004064,419100
21 feb 20244130,004140,004080,004080,004054,4719.100
20 feb 20244145,004150,004110,004140,004114,0911.700
19 feb 20244100,004145,004095,004140,004114,0913.600
16 feb 20244080,004105,004065,004100,004074,3413.700
15 feb 20244150,004150,004080,004080,004054,4719.900
14 feb 20244165,004175,004145,004145,004119,0624.700
13 feb 20244200,004220,004180,004180,004153,8421.200
09 feb 20244185,004200,004180,004195,004168,757800
08 feb 20244235,004235,004180,004185,004158,8122.800
07 feb 20244225,004235,004200,004200,004173,7217.800
06 feb 20244275,004275,004225,004245,004218,4421.100
05 feb 20244275,004280,004220,004235,004208,5025.000
02 feb 20244205,004240,004185,004240,004213,4721.800
01 feb 20244215,004275,004170,004195,004168,7535.400
31 ene 20244130,004190,004100,004185,004158,8132.700
30 ene 20244125,004130,004070,004130,004104,1645.300
29 ene 20244085,004140,004070,004120,004094,2247.600
26 ene 20244200,004280,004055,004155,004129,00152.500
25 ene 20244585,004585,004230,004350,004322,78212.700
24 ene 20244585,004585,004400,004585,004556,31495.700
23 ene 20242584,002584,002584,002584,002567,8323.800
22 ene 20242084,002084,002084,002084,002070,966600
19 ene 20241689,001699,001680,001684,001673,461800
18 ene 20241685,001700,001685,001700,001689,36300
17 ene 20241684,001695,001684,001692,001681,41300
16 ene 20241720,001722,001682,001684,001673,461500
15 ene 20241720,001720,001700,001700,001689,361200
12 ene 20241742,001742,001715,001715,001704,27600
11 ene 20241708,001742,001694,001742,001731,10500
10 ene 20241745,001745,001673,001692,001681,414700
09 ene 20241726,001728,001725,001726,001715,202200
05 ene 20241744,001744,001720,001722,001711,222900
04 ene 20241729,001758,001722,001745,001734,081900
29 dic 20231790,001790,001717,001728,001717,192700
28 dic 20231683,001836,001658,001710,001699,308900
27 dic 20231649,001658,001640,001658,001647,634700
26 dic 20231642,001645,001640,001642,001631,733700
25 dic 20231641,001659,001641,001642,001631,735400
22 dic 20231642,001653,001636,001646,001635,702800
21 dic 20231635,001640,001632,001636,001625,761400
20 dic 20231641,001643,001632,001635,001624,772900
19 dic 20231649,001649,001645,001645,001634,71500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...