U.S. markets open in 8 hours

Mitsui Mining & Smelting Co., Ltd. (5706.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
5,132.00-7.00 (-0.14%)
A partir del 02:10PM JST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 20245,182.005,226.005,109.005,132.005,132.00132,100
28 jun 20245,138.005,235.005,122.005,139.005,139.00362,900
27 jun 20245,061.005,189.005,039.005,138.005,138.00477,300
26 jun 20245,040.005,135.005,015.005,061.005,061.00389,800
25 jun 20244,900.005,113.004,877.005,084.005,084.00453,900
24 jun 20244,993.005,030.004,861.004,900.004,900.00400,100
21 jun 20245,064.005,070.004,970.004,974.004,974.00421,300
20 jun 20245,029.005,033.004,895.005,004.005,004.00418,800
19 jun 20244,876.005,083.004,848.005,064.005,064.00641,700
18 jun 20244,832.004,883.004,790.004,871.004,871.00471,000
17 jun 20244,845.004,857.004,747.004,783.004,783.00544,600
14 jun 20244,723.004,937.004,706.004,910.004,910.00605,000
13 jun 20244,902.004,910.004,728.004,737.004,737.00390,400
12 jun 20244,860.004,912.004,844.004,898.004,898.00250,000
11 jun 20244,955.004,973.004,858.004,865.004,865.00378,800
10 jun 20244,915.004,985.004,900.004,968.004,968.00237,000
07 jun 20245,030.005,050.004,971.004,985.004,985.00212,700
06 jun 20244,940.005,003.004,920.004,975.004,975.00373,800
05 jun 20244,961.004,985.004,828.004,843.004,843.00476,500
04 jun 20245,033.005,046.004,932.005,007.005,007.00461,700
03 jun 20245,097.005,149.005,048.005,059.005,059.00269,300
31 may 20245,060.005,139.005,005.005,076.005,076.00766,500
30 may 20245,060.005,096.004,998.005,066.005,066.00640,400
29 may 20245,208.005,218.005,100.005,130.005,130.00420,000
28 may 20245,130.005,185.005,104.005,168.005,168.00376,300
27 may 20245,010.005,092.004,970.005,089.005,089.00292,100
24 may 20244,948.005,092.004,937.005,055.005,055.00391,500
23 may 20244,890.005,060.004,817.005,044.005,044.00508,500
22 may 20245,104.005,168.005,033.005,033.005,033.00563,900
21 may 20245,178.005,264.005,093.005,112.005,112.00789,200
20 may 20244,860.005,108.004,851.005,099.005,099.00761,400
17 may 20244,755.004,846.004,722.004,846.004,846.00362,400
16 may 20244,837.004,884.004,746.004,825.004,825.00466,600
15 may 20245,000.005,058.004,847.004,861.004,861.00537,000
14 may 20244,807.004,952.004,751.004,905.004,905.00969,600
13 may 20245,055.005,068.004,926.005,007.005,007.00553,400
10 may 20245,045.005,116.004,975.005,073.005,073.00525,300
09 may 20244,984.005,011.004,894.004,946.004,946.00365,000
08 may 20244,958.005,037.004,944.005,020.005,020.00485,300
07 may 20244,950.004,984.004,917.004,950.004,950.00363,100
02 may 20244,860.004,912.004,856.004,894.004,894.00222,400
01 may 20244,889.004,902.004,844.004,859.004,859.00314,600
30 abr 20244,920.004,990.004,898.004,968.004,968.00401,800
26 abr 20244,774.004,867.004,754.004,865.004,865.00459,200
25 abr 20244,805.004,834.004,689.004,704.004,704.00498,100
24 abr 20244,922.004,922.004,791.004,848.004,848.00549,100
23 abr 20244,947.004,950.004,823.004,860.004,860.00372,400
22 abr 20244,979.005,058.004,863.004,932.004,932.00554,400
19 abr 20244,994.005,031.004,890.004,951.004,951.00447,400
18 abr 20244,905.005,024.004,885.004,995.004,995.00340,600
17 abr 20244,913.004,981.004,863.004,919.004,919.00542,400
16 abr 20245,037.005,085.004,875.004,899.004,899.00668,900
15 abr 20245,007.005,173.004,974.005,124.005,124.00665,600
12 abr 20245,099.005,100.004,997.005,010.005,010.00356,300
11 abr 20244,969.005,074.004,960.005,061.005,061.00443,900
10 abr 20245,000.005,108.004,962.005,035.005,035.00751,200
09 abr 20244,830.004,949.004,819.004,944.004,944.00810,500
08 abr 20244,780.004,810.004,737.004,790.004,790.00473,000
05 abr 20244,759.004,779.004,667.004,777.004,777.00727,700
04 abr 20244,678.004,845.004,638.004,829.004,829.00862,200
03 abr 20244,555.004,666.004,534.004,608.004,608.00443,900
02 abr 20244,510.004,558.004,469.004,555.004,555.00352,900
01 abr 20244,705.004,716.004,512.004,514.004,514.00581,300
29 mar 20244,635.004,729.004,635.004,726.004,726.00268,100
28 mar 20244,576.004,680.004,566.004,619.004,619.00478,100
28 mar 202470 Dividendo
27 mar 20244,615.004,643.004,560.004,622.004,552.00456,200
26 mar 20244,641.004,678.004,611.004,616.004,546.09378,000
25 mar 20244,715.004,739.004,590.004,666.004,595.33415,900
22 mar 20244,645.004,723.004,614.004,706.004,634.73479,100
21 mar 20244,651.004,655.004,558.004,635.004,564.80702,200
19 mar 20244,579.004,655.004,540.004,639.004,568.74499,300
18 mar 20244,440.004,570.004,429.004,559.004,489.95597,200
15 mar 20244,520.004,527.004,364.004,384.004,317.60729,700
14 mar 20244,382.004,542.004,375.004,535.004,466.32759,300
13 mar 20244,295.004,346.004,267.004,334.004,268.36666,700
12 mar 20244,244.004,288.004,208.004,271.004,206.32682,300
11 mar 20244,496.004,514.004,248.004,277.004,212.231,157,500
08 mar 20244,531.004,603.004,528.004,599.004,529.35768,800
07 mar 20244,599.004,717.004,537.004,601.004,531.32847,900
06 mar 20244,331.004,572.004,325.004,502.004,433.82824,800
05 mar 20244,357.004,413.004,346.004,375.004,308.74348,300
04 mar 20244,400.004,451.004,356.004,392.004,325.48668,700
01 mar 20244,435.004,458.004,336.004,351.004,285.10708,500
29 feb 20244,411.004,442.004,373.004,412.004,345.18412,700
28 feb 20244,432.004,491.004,426.004,458.004,390.48415,000
27 feb 20244,411.004,459.004,395.004,457.004,389.50394,000
26 feb 20244,479.004,536.004,415.004,421.004,354.04480,500
22 feb 20244,400.004,461.004,384.004,442.004,374.73549,500
21 feb 20244,427.004,442.004,321.004,337.004,271.32528,500
20 feb 20244,385.004,434.004,359.004,423.004,356.01413,500
19 feb 20244,320.004,385.004,310.004,385.004,318.59366,900
16 feb 20244,311.004,359.004,300.004,327.004,261.47557,800
15 feb 20244,430.004,442.004,268.004,305.004,239.80712,800
14 feb 20244,486.004,490.004,366.004,399.004,332.38412,100
13 feb 20244,400.004,516.004,304.004,509.004,440.71871,100
09 feb 20244,412.004,413.004,322.004,388.004,321.54648,200
08 feb 20244,514.004,530.004,355.004,415.004,348.141,578,800
07 feb 20244,790.004,875.004,778.004,864.004,790.33574,200
06 feb 20244,880.004,880.004,769.004,777.004,704.65336,400
*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...