Mercados españoles cerrados

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

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.045,00-15,00 (-0,37%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20244035,004080,004035,004045,004045,001400
13 jun 20244070,004070,004040,004060,004060,002000
12 jun 20244060,004065,004040,004065,004065,001100
11 jun 20244035,004060,004035,004060,004060,001400
10 jun 20244040,004050,004035,004050,004050,001300
07 jun 20244040,004040,004005,004040,004040,00700
06 jun 20244030,004035,004000,004015,004015,001400
05 jun 20243985,004020,003985,004020,004020,002900
04 jun 20243980,003990,003980,003990,003990,003800
03 jun 20243970,003975,003940,003975,003975,002400
31 may 20243965,003970,003915,003935,003935,003000
30 may 20243925,003950,003905,003950,003950,002800
29 may 20243945,003945,003920,003925,003925,002300
28 may 20243970,003975,003940,003940,003940,002700
27 may 20243955,003970,003945,003970,003970,001000
24 may 20243940,003970,003900,003960,003960,003900
23 may 20243960,003965,003945,003965,003965,001400
22 may 20243940,003960,003915,003960,003960,003500
21 may 20243925,003940,003920,003935,003935,001400
20 may 20243905,003940,003905,003940,003940,002700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...