U.S. markets closed

MatsukiyoCocokara & Co. (3088.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,334.50+3.00 (+0.13%)
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 20242,316.502,339.002,302.002,334.502,334.501,082,200
26 jun 20242,316.502,356.502,308.002,331.502,331.502,392,200
25 jun 20242,254.002,305.002,248.502,302.502,302.501,544,300
24 jun 20242,188.502,271.002,180.002,254.002,254.001,728,600
21 jun 20242,199.002,225.002,174.002,174.002,174.002,177,700
20 jun 20242,185.002,201.502,151.502,169.002,169.001,174,700
19 jun 20242,185.502,186.502,159.502,185.502,185.501,137,600
18 jun 20242,180.002,206.002,173.002,184.002,184.001,417,400
17 jun 20242,139.502,157.502,119.002,150.502,150.501,494,400
14 jun 20242,091.502,138.502,091.502,111.002,111.001,683,200
13 jun 20242,120.002,138.502,096.002,096.502,096.501,648,100
12 jun 20242,146.502,154.002,104.502,108.502,108.501,868,900
11 jun 20242,137.002,146.002,115.502,132.002,132.001,315,600
10 jun 20242,146.002,168.002,134.502,144.502,144.501,032,100
07 jun 20242,175.002,178.502,115.502,145.002,145.002,514,000
06 jun 20242,200.502,216.002,186.502,209.002,209.001,351,100
05 jun 20242,228.502,238.002,204.502,207.002,207.001,360,500
04 jun 20242,159.502,221.502,157.502,215.002,215.001,298,800
03 jun 20242,220.002,229.002,196.502,209.502,209.501,206,100
31 may 20242,167.502,218.002,167.002,218.002,218.003,268,300
30 may 20242,139.002,186.002,134.502,167.502,167.501,586,800
29 may 20242,198.002,206.002,148.502,148.502,148.501,545,900
28 may 20242,227.002,246.502,211.502,214.002,214.001,075,200
27 may 20242,295.002,299.002,229.002,247.002,247.001,109,200
24 may 20242,287.002,311.502,278.002,289.002,289.001,197,000
23 may 20242,309.502,315.502,270.002,294.002,294.001,456,300
22 may 20242,307.002,328.502,303.002,309.502,309.501,659,400
21 may 20242,347.002,366.502,330.502,333.002,333.001,414,500
20 may 20242,355.502,364.502,325.502,343.502,343.501,875,700
17 may 20242,287.002,354.002,259.002,347.002,347.002,307,000
16 may 20242,222.002,275.502,211.502,275.502,275.502,484,200
15 may 20242,227.502,230.002,185.002,186.502,186.501,196,900
14 may 20242,299.502,299.502,224.002,229.002,229.001,386,800
13 may 20242,247.002,272.002,206.502,265.502,265.504,103,400
10 may 20242,308.002,321.502,274.502,297.002,297.002,208,000
09 may 20242,283.002,283.002,246.502,262.502,262.501,264,500
08 may 20242,267.002,290.002,238.002,238.002,238.001,413,900
07 may 20242,239.002,277.002,236.502,267.502,267.501,320,200
02 may 20242,230.502,244.502,218.002,224.502,224.501,150,500
01 may 20242,230.002,274.502,222.002,258.002,258.00938,300
30 abr 20242,237.002,250.002,198.502,247.002,247.001,727,300
26 abr 20242,200.002,217.002,175.002,212.002,212.002,014,400
25 abr 20242,228.502,258.502,223.502,227.002,227.001,466,700
24 abr 20242,237.502,242.502,213.502,236.002,236.001,579,600
23 abr 20242,260.002,276.002,227.502,237.502,237.501,544,400
22 abr 20242,248.502,290.002,241.502,273.002,273.001,409,500
19 abr 20242,262.002,279.002,213.002,228.502,228.501,873,400
18 abr 20242,297.002,324.002,274.002,279.502,279.501,660,500
17 abr 20242,400.002,400.502,307.502,310.002,310.001,657,200
16 abr 20242,449.002,463.502,375.502,384.002,384.002,241,700
15 abr 20242,504.002,525.502,482.002,525.502,525.501,158,200
12 abr 20242,497.502,524.002,486.502,504.002,504.001,535,200
11 abr 20242,433.002,475.002,418.502,465.502,465.50982,600
10 abr 20242,478.002,491.502,457.502,460.502,460.501,129,500
09 abr 20242,428.502,464.002,424.002,462.502,462.501,336,500
08 abr 20242,418.002,429.002,405.502,421.002,421.00977,500
05 abr 20242,383.002,395.002,358.502,390.002,390.00992,800
04 abr 20242,372.502,412.502,358.502,398.002,398.001,434,000
03 abr 20242,356.002,398.002,334.502,387.502,387.501,137,300
02 abr 20242,399.002,411.502,370.002,381.002,381.001,131,600
01 abr 20242,448.002,449.002,393.002,399.502,399.501,407,400
29 mar 20242,434.502,459.002,422.002,434.002,434.00465,500
28 mar 20242,479.002,487.002,410.002,424.502,424.502,030,300
28 mar 202420 Dividendo
27 mar 20242,425.002,472.002,420.002,462.502,442.502,205,300
26 mar 20242,411.502,424.002,390.002,404.002,384.481,626,400
25 mar 20242,456.502,458.002,405.502,413.502,393.901,714,400
22 mar 20242,468.002,469.502,428.502,457.502,437.542,265,800
21 mar 20242,447.002,467.002,417.502,465.502,445.483,359,800
19 mar 20242,405.002,413.502,377.502,410.502,390.922,515,000
18 mar 20242,386.502,408.502,374.002,400.502,381.001,684,600
15 mar 20242,374.002,393.002,367.002,371.002,351.741,655,600
14 mar 20242,350.502,374.002,338.002,374.002,354.721,039,700
13 mar 20242,372.502,384.002,326.502,351.002,331.911,267,600
12 mar 20242,333.002,377.002,316.502,372.502,353.231,634,400
11 mar 20242,337.502,356.502,312.002,347.502,328.431,408,000
08 mar 20242,340.002,381.502,333.002,353.002,333.891,884,100
07 mar 20242,390.502,396.002,354.002,371.502,352.241,968,800
06 mar 20242,354.502,395.502,335.002,390.502,371.082,497,100
05 mar 20242,385.002,399.502,360.002,372.002,352.731,864,300
04 mar 20242,464.002,476.002,415.502,425.002,405.301,969,300
01 mar 20242,496.502,503.502,463.002,466.002,445.971,434,700
29 feb 20242,475.002,503.002,459.002,481.002,460.852,243,300
28 feb 20242,500.002,525.502,473.002,487.002,466.802,972,900
27 feb 20242,679.002,687.002,536.002,543.502,522.841,940,200
26 feb 20242,692.002,746.002,681.502,687.502,665.671,630,500
22 feb 20242,602.502,681.502,586.502,681.502,659.721,937,000
21 feb 20242,683.002,691.002,617.502,641.502,620.051,175,500
20 feb 20242,646.502,677.502,622.502,676.502,654.761,409,600
19 feb 20242,564.002,631.002,553.502,613.502,592.271,538,300
16 feb 20242,580.502,580.502,504.002,527.002,506.482,482,400
15 feb 20242,681.002,683.502,527.002,572.002,551.112,567,900
14 feb 20242,697.502,699.002,651.002,679.502,657.741,330,600
13 feb 20242,686.002,709.002,670.002,694.502,672.621,424,000
09 feb 20242,687.502,719.002,672.002,687.502,665.67981,300
08 feb 20242,771.502,773.002,694.502,697.002,675.101,128,000
07 feb 20242,762.002,781.502,750.002,777.502,754.94585,400
06 feb 20242,772.002,776.002,730.502,762.002,739.57940,200
05 feb 20242,735.002,798.002,722.502,788.002,765.361,330,000
02 feb 20242,714.502,717.002,681.502,711.502,689.48891,900
*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...