U.S. markets closed

Oiles Corporation (6282.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,335.00-30.00 (-1.27%)
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242,365.002,377.002,332.002,335.002,335.0070,900
27 jun 20242,364.002,369.002,352.002,365.002,365.0035,100
26 jun 20242,364.002,383.002,351.002,367.002,367.0047,700
25 jun 20242,321.002,367.002,318.002,366.002,366.0037,000
24 jun 20242,337.002,340.002,313.002,321.002,321.0031,600
21 jun 20242,359.002,388.002,312.002,325.002,325.00107,000
20 jun 20242,376.002,393.002,335.002,358.002,358.0052,300
19 jun 20242,358.002,380.002,352.002,376.002,376.0062,100
18 jun 20242,302.002,352.002,302.002,339.002,339.0066,700
17 jun 20242,277.002,293.002,264.002,290.002,290.0067,000
14 jun 20242,220.002,305.002,200.002,296.002,296.0095,600
13 jun 20242,261.002,277.002,229.002,230.002,230.0061,300
12 jun 20242,258.002,292.002,258.002,261.002,261.0057,800
11 jun 20242,295.002,324.002,269.002,269.002,269.0062,000
10 jun 20242,277.002,314.002,277.002,294.002,294.0055,000
07 jun 20242,270.002,299.002,268.002,277.002,277.0048,600
06 jun 20242,250.002,282.002,250.002,270.002,270.0048,500
05 jun 20242,250.002,265.002,227.002,249.002,249.0066,100
04 jun 20242,288.002,300.002,262.002,266.002,266.00101,200
03 jun 20242,276.002,295.002,254.002,288.002,288.0085,200
31 may 20242,199.002,269.002,199.002,254.002,254.00116,600
30 may 20242,127.002,196.002,126.002,185.002,185.0058,600
29 may 20242,179.002,185.002,155.002,164.002,164.0033,600
28 may 20242,195.002,201.002,173.002,184.002,184.0062,800
27 may 20242,174.002,198.002,168.002,195.002,195.0051,700
24 may 20242,117.002,182.002,117.002,169.002,169.0071,300
23 may 20242,106.002,174.002,087.002,148.002,148.00153,300
22 may 20242,200.002,200.002,130.002,130.002,130.00125,700
21 may 20242,224.002,248.002,213.002,217.002,217.0070,800
20 may 20242,240.002,260.002,221.002,226.002,226.0054,800
17 may 20242,204.002,237.002,175.002,235.002,235.0051,300
16 may 20242,231.002,231.002,182.002,204.002,204.0040,600
15 may 20242,232.002,242.002,202.002,236.002,236.0050,600
14 may 20242,200.002,229.002,170.002,226.002,226.0075,800
13 may 20242,243.002,243.002,165.002,210.002,210.00126,000
10 may 20242,320.002,339.002,278.002,293.002,293.0068,200
09 may 20242,320.002,337.002,307.002,313.002,313.0029,800
08 may 20242,369.002,369.002,292.002,307.002,307.0072,800
07 may 20242,369.002,382.002,356.002,379.002,379.0019,800
02 may 20242,368.002,376.002,345.002,368.002,368.0013,800
01 may 20242,388.002,388.002,361.002,368.002,368.0012,500
30 abr 20242,355.002,392.002,355.002,388.002,388.0032,100
26 abr 20242,315.002,357.002,290.002,355.002,355.0057,000
25 abr 20242,343.002,349.002,322.002,332.002,332.0034,100
24 abr 20242,332.002,365.002,332.002,357.002,357.0030,700
23 abr 20242,343.002,352.002,325.002,332.002,332.0025,500
22 abr 20242,355.002,360.002,323.002,334.002,334.0036,600
19 abr 20242,327.002,342.002,265.002,308.002,308.0067,900
18 abr 20242,315.002,350.002,307.002,338.002,338.0026,700
17 abr 20242,346.002,361.002,301.002,316.002,316.0052,200
16 abr 20242,390.002,394.002,337.002,346.002,346.0055,800
15 abr 20242,386.002,412.002,380.002,409.002,409.0037,400
12 abr 20242,430.002,432.002,402.002,402.002,402.0045,900
11 abr 20242,382.002,420.002,372.002,420.002,420.0042,000
10 abr 20242,413.002,414.002,392.002,410.002,410.0074,300
09 abr 20242,389.002,417.002,373.002,402.002,402.0082,200
08 abr 20242,370.002,392.002,351.002,380.002,380.0065,900
05 abr 20242,364.002,397.002,348.002,371.002,371.00137,800
04 abr 20242,298.002,368.002,295.002,354.002,354.00179,200
03 abr 20242,219.002,261.002,217.002,254.002,254.0063,600
02 abr 20242,253.002,263.002,235.002,249.002,249.0056,400
01 abr 20242,268.002,290.002,241.002,253.002,253.0065,800
29 mar 20242,239.002,273.002,235.002,271.002,271.0054,500
28 mar 20242,282.002,311.002,207.002,217.002,217.00378,600
28 mar 202440 Dividendo
27 mar 20242,300.002,300.002,275.002,291.002,251.00551,800
26 mar 20242,320.002,352.002,298.002,304.002,263.77163,200
25 mar 20242,346.002,346.002,280.002,288.002,248.05222,000
22 mar 20242,364.002,364.002,326.002,345.002,304.06149,100
21 mar 20242,300.002,328.002,287.002,314.002,273.60232,300
19 mar 20242,267.002,267.002,244.002,258.002,218.5874,300
18 mar 20242,262.002,273.002,242.002,268.002,228.40151,300
15 mar 20242,221.002,246.002,210.002,245.002,205.80154,400
14 mar 20242,232.002,232.002,189.002,217.002,178.29212,900
13 mar 20242,270.002,289.002,228.002,241.002,201.87123,200
12 mar 20242,270.002,270.002,201.002,259.002,219.56188,300
11 mar 20242,250.002,270.002,206.002,229.002,190.08270,500
08 mar 20242,210.002,251.002,209.002,248.002,208.75227,300
07 mar 20242,200.002,235.002,183.002,203.002,164.54332,000
06 mar 20242,150.002,194.002,119.002,183.002,144.89212,600
05 mar 20242,080.002,124.002,059.002,119.002,082.00254,800
04 mar 20242,097.002,109.002,063.002,067.002,030.91264,900
01 mar 20242,074.002,088.002,059.002,079.002,042.70183,400
29 feb 20242,073.002,107.002,044.002,060.002,024.03334,400
28 feb 20242,039.002,052.002,031.002,033.001,997.50141,000
27 feb 20242,036.002,057.002,033.002,039.002,003.4090,800
26 feb 20242,044.002,062.002,029.002,030.001,994.5689,000
22 feb 20242,050.002,064.002,048.002,057.002,021.0954,000
21 feb 20242,053.002,071.002,043.002,055.002,019.1249,900
20 feb 20242,054.002,062.002,040.002,052.002,016.1737,500
19 feb 20242,036.002,054.002,034.002,054.002,018.1439,500
16 feb 20242,042.002,051.002,023.002,041.002,005.3657,600
15 feb 20242,039.002,051.002,005.002,013.001,977.8551,000
14 feb 20242,043.002,043.002,017.002,035.001,999.4753,000
13 feb 20242,073.002,073.002,026.002,046.002,010.28103,000
09 feb 20242,057.002,073.002,042.002,043.002,007.3344,100
08 feb 20242,085.002,086.002,042.002,068.002,031.8964,200
07 feb 20242,127.002,128.002,062.002,078.002,041.72140,900
06 feb 20242,151.002,175.002,143.002,156.002,118.3658,700
05 feb 20242,140.002,150.002,132.002,149.002,111.4852,200
*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...