Mercados españoles cerrados

MISUMI Group Inc. (9962.T)

Tokyo - Tokyo Precio demorado. Divisa en JPY
Añadir a la lista de favoritos
2.750,50-6,50 (-0,24%)
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 20242757,502789,502744,002750,502750,501.102.400
27 jun 20242766,002792,502742,502757,002757,001.017.400
26 jun 20242840,002840,002783,002802,502802,501.066.700
25 jun 20242765,002848,002756,002826,002826,001.255.400
24 jun 20242727,002825,002712,002784,502784,501.505.000
21 jun 20242714,002734,502667,502707,002707,001.403.900
20 jun 20242681,002718,002677,002702,502702,50761.000
19 jun 20242645,502718,002625,502712,002712,00997.200
18 jun 20242620,002660,002596,002645,502645,50929.100
17 jun 20242619,502657,002611,002627,002627,001.086.300
14 jun 20242597,002672,502593,502646,002646,001.291.400
13 jun 20242581,002623,502577,002604,002604,00939.400
12 jun 20242555,502594,002544,502580,502580,501.016.300
11 jun 20242564,002602,002552,002574,502574,50920.800
10 jun 20242516,002569,002491,502565,502565,50999.900
07 jun 20242591,502613,002531,002536,502536,501.715.100
06 jun 20242659,002659,002556,002597,002597,001.855.200
05 jun 20242600,002657,502593,002640,502640,502.067.800
04 jun 20242598,002634,502583,502613,002613,001.661.200
03 jun 20242696,502698,502579,002583,502583,502.052.500
31 may 20242589,002738,502560,002697,002697,0022.386.300
30 may 20242665,002735,002602,502639,002639,003.802.100
29 may 20242800,002854,502765,002765,002765,002.929.100
28 may 20242709,002806,002709,002804,002804,002.293.500
27 may 20242680,002693,502623,002693,502693,501.700.600
24 may 20242638,502695,502634,002689,002689,001.617.500
23 may 20242719,002719,002650,502711,502711,501.995.300
22 may 20242725,002754,002700,002720,002720,001.585.200
21 may 20242717,002778,002696,502725,002725,001.813.000
20 may 20242745,002779,002704,002758,002758,001.964.500
17 may 20242764,002783,502750,002760,502760,501.852.500
16 may 20242758,002786,002742,502783,002783,001.552.500
15 may 20242709,502720,002674,502713,002713,002.452.200
14 may 20242773,002780,502643,502710,002710,002.662.700
13 may 20242706,002806,502694,502769,502769,501.676.000
10 may 20242823,502859,002785,002838,502838,501.711.800
09 may 20242810,002849,002771,502803,002803,001.840.800
08 may 20242770,002800,002756,002778,002778,001.990.800
07 may 20242754,502759,502701,502729,002729,002.011.700
02 may 20242712,502751,002698,002726,502726,502.529.700
01 may 20242633,002705,002615,002700,002700,002.826.400
30 abr 20242550,002642,502524,502583,002583,004.044.800
26 abr 20242347,002416,502334,502407,502407,502.052.100
25 abr 20242325,002356,002298,502348,002348,001.926.600
24 abr 20242255,002327,002242,002326,002326,001.212.200
23 abr 20242284,002302,002221,002256,502256,501.238.500
22 abr 20242221,002284,502209,502283,502283,501.479.000
19 abr 20242260,002260,002163,502177,502177,502.056.300
18 abr 20242202,502294,002193,502269,502269,501.751.000
17 abr 20242306,002323,002163,002169,502169,501.720.500
16 abr 20242285,002329,502255,502305,502305,502.480.400
15 abr 20242254,502319,502254,502310,002310,001.915.700
12 abr 20242272,502289,502234,502250,002250,002.533.300
11 abr 20242246,502255,002213,502242,002242,001.241.000
10 abr 20242272,002319,502251,002269,002269,002.236.500
09 abr 20242259,502259,502216,502257,002257,001.695.900
08 abr 20242246,002268,002223,502247,502247,502.069.800
05 abr 20242178,002216,502165,002196,002196,001.328.300
04 abr 20242165,002228,002157,002198,502198,501.598.900
03 abr 20242147,502186,502110,502162,002162,002.997.000
02 abr 20242054,502057,002011,002047,502047,501.764.900
01 abr 20242065,502075,002049,502065,002065,002.050.000
29 mar 20242092,002094,502059,502064,502064,50792.400
28 mar 20242125,002137,002101,002101,502101,501.130.800
28 mar 202414.87 Dividendo
27 mar 20242116,502149,002103,502122,502107,631.786.200
26 mar 20242061,002144,502051,002103,002088,273.068.300
25 mar 20242150,502150,502044,002044,002029,683.105.900
22 mar 20242258,002261,502169,002178,502163,242.134.600
21 mar 20242297,002306,002242,502264,002248,141.510.700
19 mar 20242229,002243,002180,002213,502197,991.653.300
18 mar 20242204,002253,502200,502231,502215,871.374.200
15 mar 20242224,002242,502162,502190,002174,662.128.800
14 mar 20242239,502263,002194,002232,002216,361.444.500
13 mar 20242281,002309,002215,002223,502207,921.427.800
12 mar 20242257,002292,002221,002280,002264,031.509.700
11 mar 20242295,002319,502268,502299,002282,891.420.200
08 mar 20242291,002324,502248,002285,502269,491.869.100
07 mar 20242249,502315,002228,502312,502296,301.727.800
06 mar 20242236,002256,502212,502236,002220,332.016.100
05 mar 20242305,002314,502222,502258,002242,181.768.600
04 mar 20242286,502320,502251,502293,002276,941.756.600
01 mar 20242279,502311,502251,002282,502266,511.468.700
29 feb 20242279,002298,502226,002286,002269,982.965.900
28 feb 20242167,002289,502160,002289,502273,462.902.900
27 feb 20242169,502190,502140,002163,002147,853.026.100
26 feb 20242060,002111,502052,002072,002057,481.863.300
22 feb 20242100,002102,502036,502058,002043,581.819.300
21 feb 20242100,002133,502060,502083,002068,411.735.600
20 feb 20242070,002119,502068,002095,002080,322.130.600
19 feb 20242145,502153,502078,002094,502079,831.765.200
16 feb 20242123,002193,002121,002159,002143,871.556.600
15 feb 20242170,002186,002117,502121,502106,641.632.400
14 feb 20242186,002199,502139,002150,002134,941.829.400
13 feb 20242291,002302,502243,002253,502237,711.629.300
09 feb 20242290,002337,002285,502291,002274,951.471.000
08 feb 20242315,002332,502281,002304,502288,351.229.900
07 feb 20242365,002379,502312,502321,502305,241.736.500
06 feb 20242415,002415,502291,002293,002276,941.971.300
05 feb 20242547,002547,002441,002465,002447,731.106.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...