Mercados españoles cerrados

Tokyotokeiba Co.,Ltd. (9672.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
4.055,00+35,00 (+0,87%)
Al cierre: 03:15PM JST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20244030,004060,004010,004055,004055,0080.300
27 jun 20244030,004050,004010,004020,004020,00140.400
27 jun 202440 Dividendo
26 jun 20244040,004055,004000,004040,004000,00253.600
25 jun 20244010,004040,004000,004020,003980,20184.400
24 jun 20244010,004020,003990,004005,003965,35122.100
21 jun 20244015,004075,004015,004025,003985,1591.500
20 jun 20244010,004040,003985,004005,003965,35125.200
19 jun 20244030,004035,004000,004035,003995,0573.100
18 jun 20244055,004060,004015,004030,003990,1076.100
17 jun 20244040,004055,004005,004010,003970,30113.100
14 jun 20243995,004110,003990,004085,004044,55125.800
13 jun 20244115,004115,004025,004025,003985,15112.900
12 jun 20244130,004130,004085,004115,004074,2688.100
11 jun 20244110,004140,004095,004130,004089,1194.800
10 jun 20244120,004150,004110,004110,004069,31102.000
07 jun 20244120,004155,004115,004125,004084,1683.300
06 jun 20244150,004155,004105,004120,004079,21124.800
05 jun 20244150,004170,004130,004170,004128,7172.700
04 jun 20244175,004205,004150,004190,004148,5176.800
03 jun 20244145,004180,004135,004175,004133,6695.600
31 may 20244125,004160,004100,004145,004103,96136.800
30 may 20244075,004120,004055,004115,004074,2694.700
29 may 20244145,004165,004080,004085,004044,55102.300
28 may 20244150,004190,004150,004165,004123,7657.900
27 may 20244200,004210,004170,004195,004153,4752.600
24 may 20244150,004215,004125,004190,004148,51108.200
23 may 20244190,004225,004165,004215,004173,2760.100
22 may 20244255,004255,004190,004190,004148,5172.700
21 may 20244250,004290,004230,004245,004202,9773.100
20 may 20244300,004310,004265,004265,004222,7761.600
17 may 20244300,004310,004270,004300,004257,43101.500
16 may 20244425,004425,004255,004280,004237,62121.700
15 may 20244490,004490,004405,004415,004371,2963.500
14 may 20244435,004475,004385,004460,004415,8479.200
13 may 20244335,004465,004335,004430,004386,14143.700
10 may 20244360,004390,004280,004325,004282,1891.500
09 may 20244275,004360,004275,004340,004297,0398.000
08 may 20244160,004250,004160,004245,004202,9789.400
07 may 20244165,004180,004125,004155,004113,8676.000
02 may 20244135,004165,004095,004140,004099,01117.000
01 may 20244300,004300,004120,004130,004089,11244.600
30 abr 20244350,004380,004310,004355,004311,88137.300
26 abr 20244325,004380,004295,004380,004336,6390.500
25 abr 20244375,004380,004325,004325,004282,1871.700
24 abr 20244375,004390,004335,004380,004336,6381.700
23 abr 20244320,004385,004320,004385,004341,58106.900
22 abr 20244310,004340,004290,004320,004277,2393.000
19 abr 20244360,004365,004195,004270,004227,72152.000
18 abr 20244215,004360,004205,004360,004316,83172.700
17 abr 20244260,004265,004190,004195,004153,47110.800
16 abr 20244340,004345,004275,004290,004247,5278.600
15 abr 20244355,004370,004340,004350,004306,9355.400
12 abr 20244380,004445,004380,004405,004361,3999.200
11 abr 20244400,004400,004355,004375,004331,6885.600
10 abr 20244395,004425,004380,004400,004356,44108.800
09 abr 20244385,004395,004330,004380,004336,6377.800
08 abr 20244420,004430,004365,004380,004336,6394.000
05 abr 20244375,004405,004360,004385,004341,5899.800
04 abr 20244310,004400,004290,004365,004321,78159.300
03 abr 20244290,004340,004280,004290,004247,52113.100
02 abr 20244420,004420,004310,004310,004267,33113.100
01 abr 20244480,004510,004410,004440,004396,04117.400
29 mar 20244470,004480,004440,004460,004415,8438.500
28 mar 20244515,004535,004445,004470,004425,7470.000
27 mar 20244505,004560,004505,004535,004490,10142.400
26 mar 20244445,004530,004415,004480,004435,64128.400
25 mar 20244475,004485,004410,004410,004366,3480.900
22 mar 20244460,004480,004435,004475,004430,6977.800
21 mar 20244410,004480,004410,004450,004405,9484.100
19 mar 20244415,004435,004375,004410,004366,3484.300
18 mar 20244440,004445,004370,004405,004361,39136.700
15 mar 20244350,004445,004345,004435,004391,0997.300
14 mar 20244295,004360,004285,004355,004311,8858.800
13 mar 20244330,004345,004260,004295,004252,4871.800
12 mar 20244240,004360,004240,004340,004297,0387.000
11 mar 20244250,004285,004225,004285,004242,5769.700
08 mar 20244250,004370,004250,004315,004272,28156.600
07 mar 20244180,004250,004170,004250,004207,92144.200
06 mar 20244105,004155,004085,004150,004108,91106.100
05 mar 20244110,004130,004060,004075,004034,65105.700
04 mar 20244235,004240,004130,004130,004089,1197.700
01 mar 20244250,004275,004190,004225,004183,17122.600
29 feb 20244225,004265,004215,004250,004207,9286.200
28 feb 20244195,004245,004195,004225,004183,1746.300
27 feb 20244210,004270,004210,004235,004193,0752.900
26 feb 20244250,004290,004220,004240,004198,0286.100
22 feb 20244290,004290,004225,004250,004207,92166.200
21 feb 20244155,004185,004100,004130,004089,11113.300
20 feb 20244290,004295,004200,004200,004158,4272.600
19 feb 20244260,004320,004260,004280,004237,6277.000
16 feb 20244295,004315,004205,004245,004202,97135.900
15 feb 20244400,004445,004170,004235,004193,07323.900
14 feb 20244525,004525,004425,004470,004425,74126.200
13 feb 20244525,004525,004525,004525,004480,207400
09 feb 20244550,004585,004495,004515,004470,3069.800
08 feb 20244575,004575,004515,004570,004524,7587.700
07 feb 20244595,004600,004545,004580,004534,6549.100
06 feb 20244635,004635,004560,004595,004549,5052.800
05 feb 20244555,004645,004545,004635,004589,1197.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...