U.S. markets open in 3 hours 14 minutes

Japan Tobacco Inc. (2914.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
4,451.00+40.00 (+0.91%)
Al cierre: 03:15PM JST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 20244,413.004,462.004,406.004,451.004,451.004,890,700
17 may 20244,392.004,411.004,379.004,411.004,411.002,972,900
16 may 20244,410.004,410.004,363.004,402.004,402.004,290,500
15 may 20244,362.004,404.004,357.004,395.004,395.003,925,300
14 may 20244,374.004,388.004,310.004,349.004,349.005,772,000
13 may 20244,417.004,418.004,359.004,375.004,375.005,655,700
10 may 20244,350.004,505.004,349.004,410.004,410.0010,616,100
09 may 20244,289.004,345.004,282.004,342.004,342.005,704,200
08 may 20244,305.004,328.004,275.004,275.004,275.004,684,000
07 may 20244,321.004,327.004,286.004,308.004,308.004,835,800
02 may 20244,264.004,304.004,256.004,303.004,303.004,345,700
01 may 20244,248.004,277.004,237.004,264.004,264.004,587,000
30 abr 20244,200.004,245.004,198.004,245.004,245.005,996,400
26 abr 20244,150.004,181.004,130.004,177.004,177.003,943,100
25 abr 20244,191.004,199.004,153.004,156.004,156.003,963,100
24 abr 20244,178.004,200.004,167.004,200.004,200.005,111,700
23 abr 20244,170.004,208.004,162.004,175.004,175.004,972,400
22 abr 20244,111.004,153.004,103.004,149.004,149.004,168,000
19 abr 20244,058.004,082.004,021.004,072.004,072.004,787,400
18 abr 20244,058.004,090.004,015.004,075.004,075.003,807,000
17 abr 20244,111.004,115.004,066.004,067.004,067.004,310,000
16 abr 20244,168.004,169.004,093.004,100.004,100.006,472,100
15 abr 20244,157.004,180.004,142.004,180.004,180.003,533,600
12 abr 20244,141.004,169.004,126.004,168.004,168.004,136,700
11 abr 20244,120.004,136.004,099.004,129.004,129.003,059,700
10 abr 20244,135.004,136.004,121.004,123.004,123.002,653,400
09 abr 20244,115.004,137.004,108.004,135.004,135.003,490,500
08 abr 20244,109.004,130.004,094.004,099.004,099.003,950,700
05 abr 20244,129.004,139.004,088.004,098.004,098.004,982,700
04 abr 20244,142.004,162.004,128.004,140.004,140.004,968,900
03 abr 20244,100.004,124.004,045.004,112.004,112.007,950,200
02 abr 20244,105.004,159.004,089.004,152.004,152.008,841,800
01 abr 20244,079.004,130.004,061.004,080.004,080.007,119,200
29 mar 20244,049.004,068.004,032.004,053.004,053.002,976,800
28 mar 20243,995.004,062.003,981.004,028.004,028.007,347,800
27 mar 20243,978.004,015.003,968.003,998.003,998.007,606,100
26 mar 20243,971.003,977.003,964.003,969.003,969.003,610,500
25 mar 20243,978.003,988.003,963.003,971.003,971.003,870,400
22 mar 20243,970.003,984.003,957.003,978.003,978.004,879,000
21 mar 20243,970.003,970.003,948.003,958.003,958.004,888,300
19 mar 20243,900.003,950.003,892.003,950.003,950.005,209,200
18 mar 20243,867.003,908.003,860.003,901.003,901.004,913,900
15 mar 20243,860.003,879.003,847.003,847.003,847.006,375,500
14 mar 20243,829.003,869.003,821.003,869.003,869.003,261,800
13 mar 20243,847.003,868.003,825.003,838.003,838.004,347,000
12 mar 20243,806.003,830.003,796.003,830.003,830.005,263,300
11 mar 20243,847.003,848.003,795.003,824.003,824.007,305,100
08 mar 20243,850.003,873.003,842.003,864.003,864.005,325,300
07 mar 20243,879.003,890.003,852.003,859.003,859.005,031,900
06 mar 20243,876.003,888.003,864.003,870.003,870.004,546,300
05 mar 20243,841.003,879.003,840.003,872.003,872.003,981,000
04 mar 20243,878.003,882.003,837.003,838.003,838.006,779,200
01 mar 20243,886.003,899.003,878.003,879.003,879.004,266,200
29 feb 20243,884.003,901.003,874.003,892.003,892.004,444,700
28 feb 20243,915.003,922.003,866.003,886.003,886.007,802,000
27 feb 20243,923.003,942.003,915.003,922.003,922.004,013,800
26 feb 20243,952.003,963.003,926.003,939.003,939.005,092,100
22 feb 20243,933.003,955.003,923.003,955.003,955.006,605,700
21 feb 20243,905.003,925.003,905.003,915.003,915.004,072,600
20 feb 20243,918.003,934.003,902.003,905.003,905.003,816,300
19 feb 20243,888.003,912.003,884.003,912.003,912.004,357,000
16 feb 20243,884.003,908.003,876.003,876.003,876.006,207,300
15 feb 20243,948.003,948.003,871.003,880.003,880.007,374,200
14 feb 20243,946.003,956.003,867.003,909.003,909.0014,648,000
13 feb 20243,970.004,028.003,963.004,028.004,028.0010,403,300
09 feb 20243,921.003,956.003,904.003,938.003,938.005,889,000
08 feb 20243,930.003,933.003,901.003,919.003,919.005,056,400
07 feb 20243,934.003,939.003,904.003,939.003,939.004,399,200
06 feb 20243,917.003,969.003,916.003,934.003,934.006,186,900
05 feb 20243,920.003,924.003,886.003,923.003,923.005,155,400
02 feb 20243,911.003,915.003,872.003,906.003,906.005,510,700
01 feb 20243,875.003,912.003,865.003,903.003,903.005,762,800
31 ene 20243,828.003,895.003,818.003,895.003,895.009,430,200
30 ene 20243,814.003,835.003,806.003,832.003,832.005,113,900
29 ene 20243,791.003,813.003,786.003,810.003,810.004,956,100
26 ene 20243,809.003,810.003,762.003,765.003,765.006,898,500
25 ene 20243,815.003,825.003,801.003,811.003,811.004,512,300
24 ene 20243,814.003,840.003,804.003,812.003,812.005,549,100
23 ene 20243,800.003,837.003,795.003,814.003,814.007,029,500
22 ene 20243,797.003,805.003,781.003,801.003,801.005,466,000
19 ene 20243,845.003,845.003,786.003,795.003,795.008,945,200
18 ene 20243,821.003,855.003,819.003,840.003,840.005,291,100
17 ene 20243,839.003,881.003,810.003,816.003,816.0011,330,200
16 ene 20243,790.003,835.003,787.003,826.003,826.006,118,200
15 ene 20243,790.003,802.003,787.003,799.003,799.001,744,000
12 ene 20243,807.003,807.003,766.003,785.003,785.008,150,100
11 ene 20243,814.003,828.003,790.003,795.003,795.007,185,100
10 ene 20243,768.003,814.003,768.003,800.003,800.0012,703,400
09 ene 20243,776.003,792.003,743.003,758.003,758.007,872,400
05 ene 20243,713.003,757.003,712.003,757.003,757.0011,938,200
04 ene 20243,645.003,710.003,629.003,709.003,709.0013,498,500
29 dic 20233,612.003,662.003,612.003,645.003,645.008,824,600
28 dic 20233,589.003,642.003,588.003,612.003,612.0015,074,500
28 dic 2023100 Dividendo
27 dic 20233,732.003,749.003,704.003,719.003,619.0014,454,700
26 dic 20233,745.003,747.003,712.003,727.003,626.788,045,300
25 dic 20233,735.003,750.003,732.003,743.003,642.355,495,200
22 dic 20233,736.003,743.003,710.003,722.003,621.926,567,300
21 dic 20233,695.003,730.003,686.003,723.003,622.895,937,400
20 dic 20233,732.003,760.003,715.003,715.003,615.117,660,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...