U.S. markets closed

OSG Corporation (6136.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
1,870.00-37.50 (-1.97%)
Al cierre: 03:15PM JST
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20241,915.501,920.001,863.501,870.001,870.00385,400
05 jun 20241,924.501,930.501,895.001,907.501,907.50582,700
04 jun 20241,963.501,963.501,915.001,934.001,934.00527,600
03 jun 20241,949.001,994.501,949.001,982.001,982.00348,000
31 may 20241,924.501,942.501,923.001,940.001,940.00305,400
30 may 20241,891.501,925.501,890.501,923.001,923.00181,000
30 may 202428 Dividendo
29 may 20241,949.501,962.001,940.501,943.501,915.50426,700
28 may 20241,980.001,980.001,964.001,964.001,935.70160,400
27 may 20241,989.001,989.001,966.001,978.501,950.00156,300
24 may 20241,963.501,995.001,958.501,989.001,960.34250,500
23 may 20241,974.502,001.501,973.001,989.501,960.84345,200
22 may 20241,990.001,995.001,966.001,974.001,945.56478,800
21 may 20242,019.502,041.002,001.002,001.001,972.17333,800
20 may 20242,020.002,033.002,015.002,019.501,990.41167,300
17 may 20242,004.002,023.001,992.502,020.001,990.90222,900
16 may 20242,034.002,035.002,005.002,015.001,985.97229,100
15 may 20242,030.502,043.502,022.502,028.001,998.78197,500
14 may 20242,048.002,052.002,020.502,030.502,001.25168,300
13 may 20242,033.002,061.502,024.502,048.002,018.49210,600
10 may 20242,020.002,049.002,020.002,033.002,003.71323,400
09 may 20242,005.002,011.001,990.502,004.501,975.62382,800
08 may 20242,011.002,011.501,975.001,990.501,961.82367,700
07 may 20242,027.002,036.002,007.002,014.001,984.98307,100
02 may 20242,028.502,031.002,018.002,026.001,996.81173,900
01 may 20242,032.002,041.002,022.002,028.501,999.28151,900
30 abr 20242,017.002,051.502,013.502,041.002,011.60312,800
26 abr 20242,001.002,016.001,976.002,007.001,978.09303,100
25 abr 20241,983.502,004.001,976.002,000.501,971.68395,300
24 abr 20241,954.001,987.501,950.001,983.501,954.92471,000
23 abr 20241,953.501,955.501,933.501,935.001,907.12267,400
22 abr 20241,944.001,951.001,929.001,940.001,912.05374,900
19 abr 20241,940.001,950.501,898.501,920.001,892.34514,200
18 abr 20241,936.001,979.001,927.001,956.001,927.82488,700
17 abr 20241,976.001,988.001,936.001,936.001,908.11557,600
16 abr 20241,981.001,991.001,970.501,975.001,946.55420,400
15 abr 20241,995.002,009.001,986.501,993.501,964.78507,600
12 abr 20242,037.502,041.502,008.002,010.501,981.53539,200
11 abr 20242,005.002,036.501,990.002,036.002,006.67446,000
10 abr 20242,010.002,016.501,994.502,007.001,978.09430,200
09 abr 20242,049.502,059.002,008.502,018.501,989.42437,000
08 abr 20242,036.502,060.502,018.002,035.502,006.17387,500
05 abr 20242,075.002,095.501,998.502,035.502,006.171,077,300
04 abr 20242,177.502,199.002,170.002,175.002,143.66442,400
03 abr 20242,153.002,167.002,134.002,159.502,128.39244,700
02 abr 20242,167.002,167.002,140.002,158.002,126.91199,500
01 abr 20242,200.002,206.002,162.002,168.502,137.26239,800
29 mar 20242,169.502,186.502,165.002,184.002,152.5471,400
28 mar 20242,175.502,197.002,162.002,169.502,138.24247,200
27 mar 20242,150.002,190.002,139.502,175.502,144.16337,400
26 mar 20242,153.002,153.002,131.502,131.502,100.79215,700
25 mar 20242,179.002,179.002,146.502,153.002,121.98164,300
22 mar 20242,182.502,188.002,164.002,180.002,148.59211,100
21 mar 20242,166.002,183.002,154.502,168.002,136.77259,500
19 mar 20242,100.502,151.002,086.002,146.002,115.08230,600
18 mar 20242,125.002,132.002,109.502,127.002,096.36184,500
15 mar 20242,067.002,122.002,067.002,099.002,068.76533,700
14 mar 20242,075.002,084.002,043.502,080.502,050.53259,800
13 mar 20242,100.002,109.502,031.002,044.502,015.04258,300
12 mar 20242,089.002,090.002,054.502,084.002,053.98291,000
11 mar 20242,110.002,123.002,080.002,106.002,075.66245,700
08 mar 20242,095.502,146.502,082.002,122.002,091.43276,400
07 mar 20242,147.002,154.502,105.002,111.502,081.08286,200
06 mar 20242,072.502,119.502,070.002,111.002,080.59314,500
05 mar 20242,098.002,098.002,066.002,072.502,042.64357,900
04 mar 20242,139.502,146.002,111.502,111.502,081.08366,300
01 mar 20242,100.502,126.002,100.502,115.502,085.02226,700
29 feb 20242,108.002,119.002,083.502,099.502,069.25218,800
28 feb 20242,144.002,156.002,108.002,108.002,077.63206,400
27 feb 20242,144.502,177.502,134.002,158.502,127.40315,100
26 feb 20242,132.502,152.502,131.002,149.002,118.04248,700
22 feb 20242,151.002,158.502,112.002,120.502,089.95232,700
21 feb 20242,135.502,157.002,132.502,145.502,114.59439,400
20 feb 20242,105.502,147.002,100.002,136.502,105.72441,500
19 feb 20242,087.502,111.002,085.002,105.502,075.17494,200
16 feb 20242,053.002,097.002,047.002,087.502,057.43652,300
15 feb 20241,992.502,021.501,989.002,015.001,985.97393,300
14 feb 20241,988.501,988.501,957.001,980.001,951.47355,600
13 feb 20241,997.002,014.001,987.502,011.001,982.03291,700
09 feb 20241,978.502,002.001,974.501,981.501,952.95362,000
08 feb 20241,990.001,998.001,973.001,987.001,958.37326,100
07 feb 20242,001.002,017.001,997.502,003.501,974.64388,900
06 feb 20242,016.002,028.002,004.502,006.501,977.59442,900
05 feb 20242,042.002,048.002,017.002,026.501,997.30350,400
02 feb 20242,036.002,042.502,010.002,028.501,999.28380,600
01 feb 20242,030.002,066.502,027.002,036.002,006.67688,200
31 ene 20242,035.002,047.002,009.002,022.501,993.36358,200
30 ene 20242,069.002,083.002,049.502,052.502,022.93314,900
29 ene 20242,040.002,068.002,032.002,064.502,034.76347,900
26 ene 20242,058.502,063.002,039.502,040.002,010.61322,500
25 ene 20242,031.002,064.002,031.002,063.002,033.28516,200
24 ene 20242,039.502,045.002,019.502,023.501,994.35326,000
23 ene 20242,061.002,074.002,025.002,030.002,000.75305,600
22 ene 20242,042.502,066.002,041.502,047.502,018.00226,600
19 ene 20242,025.002,043.002,019.002,026.501,997.30336,900
18 ene 20242,030.002,032.002,011.002,013.501,984.49309,300
17 ene 20242,078.502,103.002,029.502,033.502,004.20431,600
16 ene 20242,114.502,123.502,068.502,071.502,041.66419,400
15 ene 20242,114.502,118.002,090.002,104.502,074.18170,000
12 ene 20242,134.502,176.502,114.002,115.502,085.021,789,600
*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...