U.S. markets closed

Internet Initiative Japan Inc. (3774.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,211.50+37.00 (+1.70%)
Al cierre: 03:15PM JST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242,174.502,227.002,172.502,211.502,211.50481,000
13 jun 20242,166.502,197.502,158.002,174.502,174.50381,600
12 jun 20242,201.002,216.002,172.002,176.502,176.50318,200
11 jun 20242,200.002,213.002,191.502,207.002,207.00400,200
10 jun 20242,188.002,205.502,156.002,205.502,205.50607,400
07 jun 20242,200.002,209.502,167.002,188.502,188.50594,700
06 jun 20242,255.002,255.502,205.002,213.502,213.50868,100
05 jun 20242,283.502,290.002,246.502,255.002,255.00506,000
04 jun 20242,243.002,267.002,231.002,264.002,264.00609,700
03 jun 20242,224.502,277.002,221.502,261.502,261.50592,800
31 may 20242,195.502,222.002,156.502,214.502,214.50912,100
30 may 20242,091.502,162.002,069.502,160.502,160.501,100,200
29 may 20242,239.502,241.502,180.002,186.002,186.00970,500
28 may 20242,234.002,259.002,196.002,254.502,254.50974,000
27 may 20242,301.002,302.002,267.502,296.002,296.00509,900
24 may 20242,291.502,345.502,280.502,311.502,311.50609,200
23 may 20242,292.002,313.002,254.002,313.002,313.00649,100
22 may 20242,343.002,365.502,283.502,296.502,296.50817,500
21 may 20242,463.002,468.002,366.502,379.002,379.00567,100
20 may 20242,459.002,481.502,428.002,458.002,458.00385,300
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
*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...