U.S. markets closed

Kobe Bussan Co., Ltd. (3038.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,557.00-1.00 (-0.03%)
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20243,545.003,588.003,543.003,557.003,557.00540,500
26 jun 20243,583.003,607.003,532.003,558.003,558.00923,900
25 jun 20243,479.003,564.003,468.003,560.003,560.001,020,800
24 jun 20243,464.003,482.003,455.003,457.003,457.00555,400
21 jun 20243,417.003,480.003,417.003,447.003,447.00798,200
20 jun 20243,436.003,450.003,405.003,417.003,417.00549,900
19 jun 20243,428.003,486.003,422.003,437.003,437.00692,100
18 jun 20243,459.003,460.003,415.003,420.003,420.00647,000
17 jun 20243,406.003,468.003,403.003,459.003,459.001,285,000
14 jun 20243,500.003,507.003,387.003,400.003,400.002,555,700
13 jun 20243,499.003,542.003,491.003,499.003,499.001,214,000
12 jun 20243,477.003,480.003,448.003,463.003,463.00688,400
11 jun 20243,467.003,511.003,457.003,482.003,482.00560,300
10 jun 20243,463.003,473.003,403.003,452.003,452.00800,300
07 jun 20243,461.003,481.003,443.003,471.003,471.00427,800
06 jun 20243,511.003,526.003,459.003,481.003,481.00720,000
05 jun 20243,535.003,558.003,491.003,530.003,530.001,216,300
04 jun 20243,449.003,464.003,421.003,443.003,443.00501,300
03 jun 20243,515.003,515.003,449.003,449.003,449.00497,600
31 may 20243,436.003,488.003,436.003,481.003,481.00909,200
30 may 20243,380.003,450.003,371.003,447.003,447.00720,600
29 may 20243,408.003,418.003,370.003,380.003,380.00647,100
28 may 20243,412.003,437.003,406.003,410.003,410.00410,600
27 may 20243,403.003,447.003,400.003,428.003,428.00414,900
24 may 20243,409.003,433.003,380.003,385.003,385.00538,400
23 may 20243,394.003,452.003,391.003,423.003,423.00946,000
22 may 20243,451.003,475.003,421.003,421.003,421.00540,200
21 may 20243,510.003,521.003,443.003,450.003,450.00723,600
20 may 20243,541.003,543.003,493.003,510.003,510.00601,600
17 may 20243,528.003,539.003,498.003,527.003,527.00753,200
16 may 20243,500.003,558.003,490.003,556.003,556.001,301,200
15 may 20243,480.003,488.003,449.003,457.003,457.00471,900
14 may 20243,437.003,483.003,424.003,469.003,469.00640,000
13 may 20243,387.003,425.003,372.003,410.003,410.00539,300
10 may 20243,410.003,439.003,397.003,413.003,413.00503,400
09 may 20243,470.003,480.003,420.003,420.003,420.00475,500
08 may 20243,457.003,506.003,448.003,477.003,477.00767,000
07 may 20243,474.003,483.003,421.003,465.003,465.001,086,700
02 may 20243,509.003,515.003,420.003,437.003,437.00896,700
01 may 20243,429.003,454.003,416.003,439.003,439.00683,500
30 abr 20243,448.003,450.003,356.003,425.003,425.001,606,300
26 abr 20243,368.003,429.003,359.003,429.003,429.00838,000
25 abr 20243,375.003,404.003,359.003,391.003,391.00929,700
24 abr 20243,370.003,411.003,366.003,378.003,378.001,027,300
23 abr 20243,420.003,496.003,387.003,416.003,416.001,379,400
22 abr 20243,319.003,367.003,311.003,352.003,352.00772,900
19 abr 20243,365.003,367.003,295.003,310.003,310.00946,400
18 abr 20243,390.003,422.003,363.003,380.003,380.00841,000
17 abr 20243,434.003,434.003,310.003,397.003,397.001,792,300
16 abr 20243,400.003,463.003,383.003,448.003,448.001,183,700
15 abr 20243,510.003,520.003,431.003,432.003,432.001,503,300
12 abr 20243,560.003,561.003,518.003,526.003,526.00968,800
11 abr 20243,527.003,596.003,523.003,576.003,576.001,322,000
10 abr 20243,640.003,655.003,560.003,560.003,560.00989,200
09 abr 20243,600.003,630.003,577.003,628.003,628.00627,200
08 abr 20243,601.003,625.003,597.003,609.003,609.00680,900
05 abr 20243,540.003,638.003,532.003,628.003,628.001,607,600
04 abr 20243,530.003,567.003,512.003,544.003,544.00820,300
03 abr 20243,550.003,560.003,493.003,530.003,530.001,423,300
02 abr 20243,656.003,659.003,573.003,578.003,578.001,918,300
01 abr 20243,746.003,746.003,666.003,683.003,683.00931,500
29 mar 20243,750.003,752.003,688.003,727.003,727.00691,900
28 mar 20243,772.003,783.003,706.003,708.003,708.001,318,900
27 mar 20243,735.003,768.003,721.003,752.003,752.001,533,100
26 mar 20243,685.003,725.003,655.003,716.003,716.001,358,900
25 mar 20243,671.003,722.003,666.003,688.003,688.001,518,200
22 mar 20243,672.003,705.003,650.003,650.003,650.001,933,400
21 mar 20243,715.003,747.003,652.003,667.003,667.002,795,200
19 mar 20243,870.003,872.003,665.003,689.003,689.004,570,200
18 mar 20243,925.003,985.003,888.003,914.003,914.001,513,400
15 mar 20244,170.004,187.003,967.003,967.003,967.001,973,000
14 mar 20244,080.004,111.003,963.004,082.004,082.00902,300
13 mar 20244,080.004,144.004,000.004,096.004,096.001,232,600
12 mar 20244,101.004,180.004,076.004,176.004,176.001,939,300
11 mar 20243,987.004,095.003,987.004,072.004,072.002,081,600
08 mar 20243,892.003,958.003,864.003,951.003,951.00933,600
07 mar 20243,837.003,967.003,821.003,952.003,952.001,013,600
06 mar 20243,820.003,822.003,778.003,805.003,805.00661,200
05 mar 20243,856.003,856.003,770.003,808.003,808.00777,100
04 mar 20243,941.003,963.003,865.003,871.003,871.00692,100
01 mar 20244,030.004,043.003,951.003,966.003,966.00795,400
29 feb 20243,910.004,040.003,895.004,030.004,030.001,445,400
28 feb 20243,912.003,949.003,892.003,923.003,923.00589,900
27 feb 20243,941.003,952.003,892.003,925.003,925.00742,700
26 feb 20243,818.003,979.003,814.003,935.003,935.002,285,600
22 feb 20243,777.003,818.003,760.003,767.003,767.00714,800
21 feb 20243,786.003,813.003,773.003,791.003,791.00654,100
20 feb 20243,786.003,789.003,743.003,763.003,763.00616,700
19 feb 20243,750.003,785.003,740.003,759.003,759.00703,700
16 feb 20243,692.003,732.003,679.003,718.003,718.00931,900
15 feb 20243,640.003,660.003,613.003,657.003,657.00793,300
14 feb 20243,665.003,690.003,651.003,656.003,656.00817,500
13 feb 20243,700.003,715.003,631.003,688.003,688.00902,600
09 feb 20243,685.003,763.003,685.003,690.003,690.00819,600
08 feb 20243,700.003,744.003,683.003,730.003,730.00785,200
07 feb 20243,732.003,732.003,693.003,708.003,708.00646,200
06 feb 20243,720.003,730.003,682.003,719.003,719.00800,900
05 feb 20243,750.003,766.003,722.003,724.003,724.001,157,000
02 feb 20243,810.003,836.003,778.003,781.003,781.001,000,700
01 feb 20243,751.003,773.003,734.003,770.003,770.00948,500
*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...