Mercados españoles cerrados

Fujita Kanko Inc. (9722.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
9.740,00+530,00 (+5,75%)
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 20249300,009800,009240,009740,009740,00172.900
27 jun 20249350,009450,009180,009210,009210,00132.400
26 jun 20249510,0010.070,009200,009360,009360,00443.200
25 jun 20248680,009230,008600,009060,009060,00178.100
24 jun 20248920,009120,008660,008800,008800,00254.500
21 jun 20248600,009240,008520,009050,009050,00565.300
20 jun 20248190,009050,007790,008900,008900,00651.400
19 jun 20247720,008590,007470,008100,008100,00830.200
18 jun 20246700,007120,006690,007120,007120,00256.500
17 jun 20246180,006220,006030,006120,006120,00129.400
14 jun 20246100,006290,006100,006230,006230,00107.000
13 jun 20246100,006160,006000,006040,006040,00116.700
12 jun 20246250,006320,006150,006150,006150,0062.300
11 jun 20246300,006460,006260,006280,006280,00114.100
10 jun 20246130,006260,006080,006230,006230,0098.200
07 jun 20246140,006230,006100,006200,006200,0067.900
06 jun 20246130,006160,006040,006090,006090,0056.500
05 jun 20246200,006240,006090,006110,006110,0075.000
04 jun 20246130,006230,006060,006190,006190,0058.500
03 jun 20246330,006360,006160,006180,006180,0053.200
31 may 20246120,006330,006100,006300,006300,0079.200
30 may 20246000,006170,005990,006160,006160,0087.600
29 may 20246100,006200,005980,006000,006000,00141.800
28 may 20246100,006180,006070,006140,006140,0053.400
27 may 20246200,006260,006080,006100,006100,0067.300
24 may 20246130,006240,006110,006200,006200,0077.900
23 may 20246430,006470,006170,006230,006230,00106.100
22 may 20246310,006370,006230,006230,006230,0067.800
21 may 20246620,006620,006310,006320,006320,00113.100
20 may 20246650,006800,006560,006600,006600,0086.200
17 may 20246470,006670,006470,006670,006670,0084.700
16 may 20246720,006750,006450,006550,006550,0082.500
15 may 20246640,006740,006560,006620,006620,0093.800
14 may 20246910,006940,006500,006600,006600,00201.000
13 may 20247400,007610,006970,007000,007000,00193.200
10 may 20247250,007480,006820,007250,007250,00477.000
09 may 20246460,006700,006410,006700,006700,00156.800
08 may 20246480,006570,006400,006440,006440,0086.200
07 may 20246500,006620,006380,006480,006480,0098.600
02 may 20246430,006550,006390,006460,006460,00108.600
01 may 20246560,006560,006330,006330,006330,0089.800
30 abr 20246600,006670,006490,006670,006670,00107.500
26 abr 20246600,006640,006470,006550,006550,0072.400
25 abr 20246710,006710,006500,006520,006520,0088.600
24 abr 20246830,006930,006700,006730,006730,0096.600
23 abr 20246990,007050,006790,006800,006800,0089.600
22 abr 20246790,006960,006770,006800,006800,00105.100
19 abr 20246980,007000,006620,006730,006730,00150.000
18 abr 20246880,007300,006880,007100,007100,00160.000
17 abr 20247100,007120,006860,006860,006860,0075.200
16 abr 20247250,007420,007000,007080,007080,00130.800
15 abr 20247800,007900,007260,007330,007330,00128.400
12 abr 20247580,007910,007560,007910,007910,00147.500
11 abr 20247460,007580,007410,007530,007530,0055.300
10 abr 20247230,007560,007160,007510,007510,00103.000
09 abr 20247370,007390,007160,007180,007180,0071.800
08 abr 20247360,007460,007200,007290,007290,0086.900
05 abr 20247500,007560,007350,007420,007420,0078.400
04 abr 20247670,007690,007400,007650,007650,0085.000
03 abr 20247620,007620,007400,007550,007550,00106.500
02 abr 20247450,007720,007450,007670,007670,00110.400
01 abr 20247400,007510,007300,007370,007370,0064.900
29 mar 20247290,007490,007290,007470,007470,0033.600
28 mar 20247300,007400,007260,007290,007290,0067.700
27 mar 20247150,007270,007090,007250,007250,0098.200
26 mar 20247520,007570,007140,007140,007140,00116.600
25 mar 20247530,007650,007480,007520,007520,0087.700
22 mar 20247390,007590,007370,007530,007530,0089.900
21 mar 20247480,007610,007370,007500,007500,00134.300
19 mar 20247260,007430,007190,007430,007430,00153.300
18 mar 20246970,007310,006880,007260,007260,00157.600
15 mar 20246630,006940,006580,006940,006940,00127.600
14 mar 20246210,006640,006210,006630,006630,00107.200
13 mar 20246320,006350,006100,006190,006190,0060.600
12 mar 20246100,006290,006100,006250,006250,0065.700
11 mar 20246140,006220,005990,006120,006120,0067.400
08 mar 20246090,006160,006050,006140,006140,0073.600
07 mar 20245800,006210,005800,006160,006160,00130.800
06 mar 20245820,005860,005740,005780,005780,0073.900
05 mar 20245670,005960,005640,005840,005840,00210.600
04 mar 20245930,005940,005760,005780,005780,00302.000
01 mar 20246090,006090,005930,005940,005940,00255.100
29 feb 20246050,006250,006050,006110,006110,00135.900
28 feb 20246300,006480,006190,006190,006190,00116.300
27 feb 20246570,006620,006430,006430,006430,00111.700
26 feb 20246820,006870,006640,006700,006700,00100.100
22 feb 20246820,006930,006750,006890,006890,0076.300
21 feb 20246550,006750,006550,006740,006740,00100.100
20 feb 20246880,007030,006590,006590,006590,00130.100
19 feb 20246260,006880,006220,006850,006850,00157.500
16 feb 20246330,006330,006140,006240,006240,00155.400
15 feb 20246560,006770,006160,006330,006330,00241.300
14 feb 20246690,006690,006510,006570,006570,0091.700
13 feb 20246660,006800,006580,006700,006700,0071.400
09 feb 20246600,006880,006580,006640,006640,00138.700
08 feb 20246690,006730,006630,006640,006640,0041.000
07 feb 20246610,006720,006590,006700,006700,0045.300
06 feb 20246710,006760,006650,006660,006660,0039.600
05 feb 20246820,006820,006610,006700,006700,0063.900
02 feb 20246650,006800,006560,006750,006750,0053.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...