U.S. markets closed

Internet Initiative Japan Inc. (3774.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
2,457.00-38.00 (-1.52%)
Al cierre: 03:15PM JST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242,472.002,499.502,421.502,457.002,457.00805,000
16 may 20242,373.502,499.002,363.502,495.002,495.001,713,900
15 may 20242,340.002,375.002,314.502,333.002,333.001,546,100
14 may 20242,251.002,278.502,227.002,260.002,260.001,295,200
13 may 20242,421.502,426.002,242.502,279.002,279.002,268,800
10 may 20242,782.002,865.002,367.002,431.502,431.502,426,100
09 may 20242,747.002,821.002,722.002,778.502,778.50575,200
08 may 20242,720.002,754.502,705.002,717.502,717.50306,100
07 may 20242,690.002,747.002,690.002,740.002,740.00332,700
02 may 20242,684.002,700.502,671.502,694.502,694.50208,300
01 may 20242,675.502,706.002,671.002,684.002,684.00185,400
30 abr 20242,698.502,708.002,664.002,682.002,682.00318,000
26 abr 20242,639.002,698.502,628.002,691.002,691.00298,400
25 abr 20242,729.502,732.502,659.002,670.002,670.00365,700
24 abr 20242,744.502,799.502,732.502,753.502,753.50579,800
23 abr 20242,761.502,776.502,735.502,744.502,744.50199,700
22 abr 20242,750.002,771.002,738.502,769.002,769.00320,900
19 abr 20242,745.002,773.502,703.002,723.002,723.00434,800
18 abr 20242,710.002,780.502,699.502,748.502,748.50483,100
17 abr 20242,747.002,747.002,695.002,696.002,696.00308,900
16 abr 20242,711.002,730.502,693.002,719.002,719.00345,100
15 abr 20242,776.502,788.502,723.002,736.002,736.00317,500
12 abr 20242,749.002,819.002,740.502,812.002,812.00437,800
11 abr 20242,722.002,737.002,712.002,720.002,720.00286,800
10 abr 20242,759.002,762.502,735.502,745.002,745.00263,400
09 abr 20242,724.502,749.002,722.502,740.002,740.00217,600
08 abr 20242,718.002,723.502,695.502,720.002,720.00349,300
05 abr 20242,740.002,755.502,711.502,727.002,727.00310,900
04 abr 20242,747.002,780.002,714.002,754.502,754.50488,400
03 abr 20242,746.502,750.002,712.502,717.002,717.00370,800
02 abr 20242,802.002,802.002,723.502,744.502,744.50550,500
01 abr 20242,840.002,850.002,810.002,819.502,819.50309,700
29 mar 20242,824.002,846.002,818.002,843.502,843.50186,400
28 mar 20242,830.502,840.002,805.502,818.502,818.50220,100
28 mar 202417.18 Dividendo
27 mar 20242,865.502,877.002,827.502,845.502,828.32512,200
26 mar 20242,820.002,859.502,808.002,845.002,827.82414,100
25 mar 20242,899.502,904.002,807.002,831.502,814.40537,900
22 mar 20242,933.502,956.002,864.002,872.002,854.66491,000
21 mar 20242,969.002,986.002,916.002,933.502,915.79612,200
19 mar 20242,950.002,969.002,920.502,948.002,930.20441,800
18 mar 20242,900.002,971.002,881.002,947.502,929.70472,500
15 mar 20242,870.502,895.002,853.502,876.002,858.64324,000
14 mar 20242,888.002,897.502,848.002,861.502,844.22240,400
13 mar 20242,906.002,928.502,848.502,880.502,863.11471,800
12 mar 20242,893.502,919.502,847.502,898.002,880.50469,700
11 mar 20242,878.002,923.502,872.502,921.502,903.86407,200
08 mar 20242,895.002,944.002,880.002,897.502,880.01466,800
07 mar 20242,855.002,967.002,840.002,925.002,907.34592,800
06 mar 20242,735.002,823.502,735.002,811.502,794.53511,800
05 mar 20242,767.502,777.502,736.502,745.002,728.43546,700
04 mar 20242,750.002,800.002,746.002,775.502,758.74393,700
01 mar 20242,789.502,814.502,768.502,787.502,770.67435,100
29 feb 20242,770.002,791.502,744.002,777.502,760.73871,000
28 feb 20242,795.002,834.002,740.002,793.002,776.14462,600
27 feb 20242,808.502,825.502,780.502,810.502,793.53543,300
26 feb 20242,864.002,871.502,798.002,808.002,791.05445,300
22 feb 20242,883.502,902.502,851.002,864.002,846.71355,400
21 feb 20242,905.002,911.002,833.002,875.002,857.64569,800
20 feb 20242,872.002,935.002,872.002,925.002,907.34415,700
19 feb 20242,801.002,862.002,799.002,851.002,833.79401,400
16 feb 20242,825.002,844.502,801.002,819.002,801.98385,700
15 feb 20242,770.002,802.502,740.002,800.502,783.59706,200
14 feb 20242,730.002,776.002,718.002,767.002,750.29468,300
13 feb 20242,815.002,839.502,733.002,751.002,734.39928,000
09 feb 20242,814.002,869.002,801.502,846.002,828.82391,900
08 feb 20242,847.502,847.502,847.502,847.502,830.311,007,700
07 feb 20242,850.002,899.502,732.002,827.502,810.431,525,600
06 feb 20242,891.502,903.502,863.502,875.502,858.14421,300
05 feb 20242,943.002,957.502,904.502,925.502,907.84381,000
02 feb 20242,930.002,958.502,898.002,934.502,916.78344,300
01 feb 20242,866.502,911.002,863.502,906.002,888.45271,100
31 ene 20242,857.002,880.002,847.002,880.002,862.61427,900
30 ene 20242,913.002,913.502,855.002,887.002,869.57592,300
29 ene 20242,950.502,965.502,882.502,884.002,866.59748,000
26 ene 20243,029.003,046.002,947.002,950.002,932.19722,500
25 ene 20243,042.003,095.003,039.003,058.003,039.54530,800
24 ene 20243,088.003,088.002,972.503,029.003,010.71887,800
23 ene 20243,099.003,126.003,058.003,082.003,063.39417,600
22 ene 20243,043.003,102.003,028.003,085.003,066.37482,200
19 ene 20243,047.003,051.002,996.503,011.002,992.82480,500
18 ene 20243,029.003,057.002,998.003,009.002,990.83452,100
17 ene 20243,034.003,075.003,023.003,024.003,005.74628,300
16 ene 20243,004.003,056.002,990.503,015.002,996.80614,700
15 ene 20242,958.002,960.002,938.502,952.002,934.1897,100
12 ene 20242,947.502,975.002,938.002,958.002,940.14378,100
11 ene 20242,911.502,957.002,911.502,938.002,920.26343,200
10 ene 20242,850.502,892.002,850.002,891.502,874.04297,200
09 ene 20242,845.502,886.502,833.002,870.002,852.67269,100
05 ene 20242,863.502,875.002,828.002,843.002,825.84235,600
04 ene 20242,820.002,870.002,795.502,864.002,846.71326,700
29 dic 20232,847.002,890.002,831.002,884.002,866.59452,600
28 dic 20232,833.002,865.002,812.502,853.502,836.27379,100
27 dic 20232,820.002,835.002,801.502,829.502,812.42338,300
26 dic 20232,774.502,791.502,757.002,790.002,773.16206,200
25 dic 20232,816.502,825.502,757.502,765.502,748.80213,200
22 dic 20232,777.002,799.002,751.002,787.502,770.67230,400
21 dic 20232,761.502,799.502,755.002,785.002,768.19391,400
20 dic 20232,784.502,791.002,762.002,767.502,750.79379,600
19 dic 20232,743.002,789.002,725.002,783.002,766.20308,800
*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...