Mercados españoles cerrados

MEITEC Group Holdings Inc. (9744.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
3.089,00+22,00 (+0,72%)
Al cierre: 03:15PM JST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en JPYDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20243067,003089,003056,003089,003089,00714.400
20 jun 20243053,003079,003037,003067,003067,00296.500
19 jun 20243033,003069,003027,003054,003054,00227.000
18 jun 20243043,003056,003032,003043,003043,00244.400
17 jun 20243009,003029,002984,503028,003028,00250.800
14 jun 20242999,003040,002998,503018,003018,00376.000
13 jun 20243071,003075,002996,002999,002999,00365.400
12 jun 20243085,003090,003065,003067,003067,00255.000
11 jun 20243060,003078,003047,003060,003060,00234.600
10 jun 20243060,003079,003038,003046,003046,00273.000
07 jun 20243060,003072,003045,003071,003071,00236.600
06 jun 20243100,003101,003040,003066,003066,00212.200
05 jun 20243100,003110,003083,003083,003083,00205.000
04 jun 20243158,003159,003117,003118,003118,00216.700
03 jun 20243123,003170,003122,003168,003168,00265.700
31 may 20243089,003141,003078,003123,003123,00632.300
30 may 20243009,003096,003009,003081,003081,00294.300
29 may 20243061,003069,003021,003032,003032,00342.600
28 may 20243080,003095,003056,003066,003066,00284.500
27 may 20243099,003101,003061,003078,003078,00204.300
24 may 20243063,003128,003056,003078,003078,00266.900
23 may 20243054,003107,003049,003087,003087,00359.000
22 may 20243111,003147,003048,003065,003065,00564.100
21 may 20243212,003220,003148,003155,003155,00265.800
20 may 20243160,003200,003140,003189,003189,00331.000
17 may 20243124,003166,003110,003142,003142,00359.600
16 may 20243171,003183,003112,003154,003154,00249.700
15 may 20243200,003230,003170,003170,003170,00233.500
14 may 20243168,003200,003149,003186,003186,00303.500
13 may 20243106,003172,003093,003168,003168,00457.800
10 may 20243249,003249,003090,003106,003106,001.014.400
09 may 20242991,503400,002879,003255,003255,001.648.300
08 may 20242977,502984,002953,002964,002964,00228.300
07 may 20242945,002968,002930,502959,002959,00201.600
02 may 20242944,002944,002883,002929,502929,50126.700
01 may 20242950,002960,002930,002947,502947,50174.000
30 abr 20242979,502979,502907,002951,502951,50340.600
26 abr 20242959,502997,502927,502990,002990,00924.800
25 abr 20242920,002971,002920,002946,002946,00313.800
24 abr 20242917,502942,502892,502942,002942,00289.000
23 abr 20242867,002898,502845,502895,502895,50226.000
22 abr 20242851,002882,002840,002865,502865,50192.500
19 abr 20242855,002855,002790,502801,002801,00302.600
18 abr 20242850,002877,002832,502855,502855,50231.300
17 abr 20242880,002897,502826,002854,002854,00167.900
16 abr 20242914,002920,502890,002890,002890,00171.700
15 abr 20242877,002918,502877,002912,502912,50159.400
12 abr 20242909,502929,002903,002922,002922,00162.300
11 abr 20242866,002913,502864,502909,002909,00260.200
10 abr 20242900,002930,502896,502904,002904,00232.500
09 abr 20242885,502918,002877,002912,502912,50201.900
08 abr 20242904,002906,502849,502880,502880,50195.000
05 abr 20242883,002884,002847,002875,502875,50160.200
04 abr 20242892,502899,502868,002880,502880,50292.200
03 abr 20242890,002912,502865,002889,002889,00239.000
02 abr 20242925,002928,502862,502896,502896,50332.800
01 abr 20242990,002995,002938,502961,002961,00205.900
29 mar 20242929,002981,002924,002976,002976,00151.500
28 mar 20243020,003020,002905,502919,502919,50309.700
28 mar 202470 Dividendo
27 mar 20243099,003110,003078,003092,003022,00348.700
26 mar 20243020,003056,003020,003050,002980,95192.300
25 mar 20243076,003077,003011,003018,002949,68177.700
22 mar 20243038,003076,003022,003076,003006,36293.500
21 mar 20243050,003064,003031,003053,002983,88273.000
19 mar 20243001,003030,002978,003025,002956,52200.400
18 mar 20242995,003033,002984,502996,002928,17225.200
15 mar 20242951,002981,502942,502966,002898,85258.200
14 mar 20242976,502976,502914,502966,002898,85200.000
13 mar 20243003,003022,002961,002968,002900,81172.600
12 mar 20242970,003000,002931,002998,002930,13275.100
11 mar 20243004,003053,002971,502998,502930,62300.700
08 mar 20242997,503039,002976,503008,002939,90300.800
07 mar 20243047,003058,002993,503000,002932,08241.100
06 mar 20243063,003080,003035,003041,002972,15244.800
05 mar 20243050,003080,003036,003067,002997,57206.500
04 mar 20243072,003078,003038,003052,002982,91302.700
01 mar 20243092,003111,003037,003085,003015,16391.700
29 feb 20243037,003046,003010,003026,002957,49285.300
28 feb 20243029,003054,003023,003037,002968,25123.000
27 feb 20243034,003066,003029,003042,002973,13140.500
26 feb 20243078,003080,003007,003027,002958,47194.600
22 feb 20243063,003063,003025,003045,002976,06187.000
21 feb 20243017,003060,003017,003043,002974,11190.800
20 feb 20243026,003037,003010,003026,002957,49144.000
19 feb 20243007,003032,002976,003004,002935,99197.000
16 feb 20243083,003090,002998,003014,002945,77291.700
15 feb 20243100,003100,003061,003077,003007,34400.000
14 feb 20243066,003106,003043,003071,003001,48235.900
13 feb 20243047,003066,003028,003066,002996,59240.000
09 feb 20243031,003066,003015,003028,002959,45215.900
08 feb 20243050,003076,003027,003056,002986,81247.700
07 feb 20243065,003089,003021,003044,002975,09260.100
06 feb 20243044,003055,003007,003026,002957,49250.100
05 feb 20243061,003072,003013,003043,002974,11355.100
02 feb 20243155,003181,003039,003047,002978,02660.000
01 feb 20242903,003124,002893,003100,003029,821.019.100
31 ene 20242902,002938,502901,002935,502869,04228.300
30 ene 20242912,502919,502901,502902,002836,30189.300
29 ene 20242908,002921,002898,002904,002838,26167.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...