Mercados españoles cerrados

K.R.S. Corporation (9369.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
1.160,00-22,00 (-1,86%)
Al cierre: 03:15PM JST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20241194,001194,001160,001160,001160,0020.900
14 may 20241192,001195,001170,001182,001182,0018.600
13 may 20241203,001203,001184,001192,001192,0035.400
10 may 20241150,001240,001150,001208,001208,00121.300
09 may 20241140,001154,001130,001154,001154,0091.500
08 may 20241143,001146,001125,001129,001129,0019.800
07 may 20241147,001147,001138,001143,001143,0017.500
02 may 20241143,001144,001131,001143,001143,0016.000
01 may 20241160,001165,001143,001143,001143,0024.000
30 abr 20241165,001176,001142,001172,001172,0051.800
26 abr 20241158,001169,001153,001158,001158,00129.600
25 abr 20241194,001199,001155,001156,001156,0059.000
24 abr 20241209,001209,001190,001208,001208,0052.100
23 abr 20241197,001199,001175,001181,001181,0031.200
22 abr 20241166,001195,001162,001184,001184,0040.800
19 abr 20241160,001168,001135,001161,001161,0098.600
18 abr 20241200,001201,001170,001178,001178,0064.800
17 abr 20241213,001216,001183,001204,001204,0041.800
16 abr 20241214,001221,001205,001217,001217,0039.900
15 abr 20241200,001236,001190,001232,001232,0028.400
12 abr 20241232,001237,001218,001223,001223,0037.100
11 abr 20241256,001262,001236,001236,001236,0032.600
10 abr 20241240,001260,001236,001260,001260,0059.400
09 abr 20241230,001234,001217,001229,001229,0046.000
08 abr 20241190,001232,001190,001230,001230,0062.200
05 abr 20241197,001204,001174,001186,001186,0041.300
04 abr 20241190,001200,001180,001198,001198,0041.200
03 abr 20241173,001198,001169,001185,001185,0054.000
02 abr 20241168,001186,001159,001184,001184,0089.200
01 abr 20241170,001182,001152,001157,001157,0058.200
29 mar 20241159,001172,001142,001166,001166,0078.300
28 mar 20241150,001199,001150,001160,001160,00454.900
27 mar 20241085,001090,001053,001064,001064,00108.500
26 mar 20241074,001084,001065,001084,001084,0062.600
25 mar 20241065,001078,001063,001067,001067,0066.500
22 mar 20241039,001072,001039,001069,001069,00111.500
21 mar 20241046,001047,001027,001033,001033,0029.700
19 mar 20241041,001050,001034,001050,001050,0048.400
18 mar 20241043,001048,001035,001041,001041,0028.900
15 mar 20241038,001051,001034,001043,001043,0043.100
14 mar 20241027,001044,001027,001042,001042,0033.500
13 mar 20241030,001041,001011,001027,001027,0066.100
12 mar 20241006,001028,001005,001028,001028,0041.400
11 mar 20241035,001046,001004,001011,001011,0043.100
08 mar 20241029,001055,001028,001051,001051,0071.400
07 mar 20241020,001030,001011,001028,001028,0071.200
06 mar 2024998,001019,00995,001017,001017,0063.700
05 mar 2024990,001005,00972,00998,00998,0085.900
04 mar 2024975,00993,00967,00991,00991,00105.800
01 mar 2024953,00979,00947,00972,00972,00106.400
29 feb 2024940,00946,00932,00946,00946,0042.900
28 feb 2024936,00940,00932,00938,00938,0029.300
27 feb 2024927,00937,00926,00936,00936,0032.100
26 feb 2024926,00933,00926,00928,00928,0022.100
22 feb 2024930,00931,00921,00923,00923,0029.500
21 feb 2024924,00928,00918,00924,00924,0019.500
20 feb 2024933,00933,00924,00928,00928,0023.000
19 feb 2024920,00933,00920,00933,00933,0023.900
16 feb 2024910,00920,00910,00920,00920,0034.600
15 feb 2024913,00914,00903,00908,00908,0034.400
14 feb 2024923,00923,00910,00912,00912,0020.400
13 feb 2024915,00924,00914,00923,00923,0016.800
09 feb 2024914,00919,00912,00915,00915,0020.900
08 feb 2024914,00918,00907,00917,00917,0045.600
07 feb 2024923,00924,00915,00915,00915,0026.200
06 feb 2024931,00931,00921,00921,00921,0020.900
05 feb 2024932,00937,00929,00935,00935,0035.500
02 feb 2024928,00929,00922,00929,00929,0030.100
01 feb 2024939,00939,00927,00929,00929,0025.500
31 ene 2024936,00939,00932,00939,00939,0018.600
30 ene 2024947,00947,00934,00936,00936,0083.700
29 ene 2024945,00947,00943,00947,00947,0030.800
26 ene 2024945,00945,00938,00939,00939,0034.300
25 ene 2024935,00944,00932,00944,00944,0041.400
24 ene 2024933,00937,00930,00931,00931,0027.200
23 ene 2024938,00943,00931,00931,00931,0043.200
22 ene 2024938,00947,00936,00937,00937,0044.100
19 ene 2024935,00941,00932,00937,00937,0066.200
18 ene 2024922,00927,00920,00926,00926,0038.500
17 ene 2024920,00925,00915,00915,00915,0037.800
16 ene 2024923,00926,00916,00919,00919,0044.300
15 ene 2024923,00925,00917,00917,00917,007400
12 ene 2024912,00926,00911,00916,00916,0084.500
11 ene 2024908,00913,00892,00911,00911,00193.100
10 ene 2024940,00941,00930,00938,00938,0078.300
09 ene 2024939,00944,00931,00940,00940,0082.200
05 ene 2024929,00937,00928,00937,00937,0076.200
04 ene 2024906,00924,00900,00923,00923,00112.700
29 dic 2023898,00905,00893,00904,00904,0039.600
28 dic 2023888,00898,00886,00898,00898,0037.000
27 dic 2023874,00886,00874,00885,00885,0080.600
26 dic 2023878,00883,00872,00873,00873,0095.900
25 dic 2023890,00892,00882,00882,00882,0061.700
22 dic 2023892,00895,00887,00888,00888,0047.100
21 dic 2023887,00891,00885,00888,00888,0028.000
20 dic 2023886,00896,00886,00890,00890,0029.300
19 dic 2023892,00893,00886,00887,00887,0031.500
18 dic 2023900,00900,00889,00897,00897,0035.200
15 dic 2023885,00904,00885,00903,00903,00102.100
14 dic 2023888,00891,00885,00885,00885,0048.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...