U.S. markets open in 7 hours 55 minutes

Nippon Yusen Kabushiki Kaisha (9101.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
4,644.00+48.00 (+1.04%)
A partir del 02:15PM JST. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20244,651.004,713.004,620.004,644.004,644.003,697,600
20 jun 20244,681.004,685.004,570.004,596.004,596.005,036,100
19 jun 20244,809.004,821.004,697.004,703.004,703.003,184,500
18 jun 20244,740.004,794.004,687.004,792.004,792.004,048,200
17 jun 20244,730.004,810.004,676.004,677.004,677.003,053,800
14 jun 20244,657.004,810.004,638.004,777.004,777.005,742,500
13 jun 20244,757.004,758.004,620.004,639.004,639.005,531,200
12 jun 20244,775.004,790.004,718.004,742.004,742.005,181,100
11 jun 20244,949.005,064.004,845.004,845.004,845.008,516,800
10 jun 20245,050.005,057.004,931.004,950.004,950.004,523,900
07 jun 20245,004.005,119.005,001.005,050.005,050.004,090,300
06 jun 20244,895.005,079.004,873.005,015.005,015.006,168,100
05 jun 20245,025.005,034.004,859.004,891.004,891.004,714,600
04 jun 20245,088.005,138.005,017.005,049.005,049.004,416,200
03 jun 20245,015.005,119.005,000.005,119.005,119.003,771,600
31 may 20244,990.005,065.004,951.004,985.004,985.008,882,400
30 may 20245,045.005,047.004,956.005,011.005,011.009,982,200
29 may 20245,168.005,171.005,079.005,084.005,084.006,175,700
28 may 20245,098.005,215.005,067.005,198.005,198.007,818,400
27 may 20245,005.005,129.005,003.005,059.005,059.007,102,800
24 may 20244,857.004,915.004,842.004,899.004,899.002,976,000
23 may 20244,881.004,928.004,862.004,884.004,884.003,233,800
22 may 20244,948.004,962.004,852.004,875.004,875.005,282,900
21 may 20244,977.005,038.004,958.004,995.004,995.004,698,200
20 may 20244,933.004,984.004,903.004,977.004,977.005,553,900
17 may 20244,842.004,933.004,822.004,933.004,933.006,843,600
16 may 20244,790.004,842.004,715.004,822.004,822.005,893,200
15 may 20244,780.004,834.004,761.004,811.004,811.005,538,000
14 may 20244,690.004,772.004,667.004,765.004,765.006,845,900
13 may 20244,660.004,691.004,563.004,636.004,636.005,204,700
10 may 20244,511.004,664.004,490.004,648.004,648.008,891,900
09 may 20244,431.004,463.004,327.004,429.004,429.007,749,600
08 may 20244,316.004,545.004,217.004,480.004,480.0016,418,200
07 may 20244,275.004,305.004,224.004,305.004,305.003,639,800
02 may 20244,339.004,339.004,271.004,285.004,285.002,799,500
01 may 20244,440.004,446.004,293.004,324.004,324.004,569,700
30 abr 20244,400.004,485.004,326.004,466.004,466.0010,741,000
26 abr 20244,116.004,208.004,102.004,205.004,205.002,899,300
25 abr 20244,180.004,191.004,109.004,109.004,109.002,171,700
24 abr 20244,150.004,195.004,131.004,172.004,172.003,106,700
23 abr 20244,273.004,275.004,137.004,146.004,146.004,328,200
22 abr 20244,172.004,262.004,133.004,237.004,237.005,300,700
19 abr 20244,114.004,233.004,038.004,153.004,153.008,782,800
18 abr 20244,043.004,110.004,035.004,092.004,092.002,985,300
17 abr 20244,045.004,099.004,025.004,043.004,043.003,138,400
16 abr 20244,204.004,205.004,009.004,010.004,010.005,220,600
15 abr 20244,102.004,199.004,070.004,188.004,188.005,044,800
12 abr 20244,105.004,110.004,041.004,072.004,072.002,665,700
11 abr 20244,075.004,114.004,045.004,091.004,091.002,398,600
10 abr 20244,082.004,103.004,053.004,096.004,096.002,390,000
09 abr 20244,100.004,114.004,046.004,086.004,086.003,101,500
08 abr 20244,120.004,143.004,058.004,099.004,099.003,637,400
05 abr 20244,117.004,127.004,060.004,079.004,079.003,803,900
04 abr 20244,060.004,123.004,035.004,087.004,087.004,048,000
03 abr 20243,955.004,063.003,936.004,025.004,025.004,919,600
02 abr 20244,047.004,076.003,953.003,961.003,961.005,361,000
01 abr 20244,114.004,134.004,015.004,047.004,047.005,644,900
29 mar 20244,160.004,175.004,047.004,068.004,068.004,500,700
28 mar 20244,232.004,292.004,150.004,150.004,150.005,900,200
28 mar 202480 Dividendo
27 mar 20244,280.004,324.004,226.004,231.004,151.005,651,000
26 mar 20244,186.004,193.004,153.004,171.004,092.134,283,700
25 mar 20244,245.004,245.004,151.004,183.004,103.915,283,200
22 mar 20244,230.004,272.004,206.004,244.004,163.756,075,000
21 mar 20244,308.004,312.004,226.004,226.004,146.098,896,600
19 mar 20244,415.004,463.004,287.004,351.004,268.737,023,700
18 mar 20244,385.004,455.004,357.004,429.004,345.265,576,800
15 mar 20244,320.004,323.004,244.004,319.004,237.3410,702,500
14 mar 20244,329.004,348.004,278.004,330.004,248.134,012,100
13 mar 20244,416.004,433.004,265.004,290.004,208.885,958,800
12 mar 20244,407.004,440.004,362.004,400.004,316.804,849,300
11 mar 20244,520.004,521.004,405.004,452.004,367.825,400,000
08 mar 20244,570.004,601.004,496.004,550.004,463.975,444,100
07 mar 20244,650.004,679.004,559.004,594.004,507.145,825,400
06 mar 20244,646.004,704.004,624.004,625.004,537.556,171,000
05 mar 20244,639.004,677.004,615.004,634.004,546.385,220,500
04 mar 20244,780.004,787.004,650.004,653.004,565.027,760,800
01 mar 20244,745.004,809.004,721.004,793.004,702.376,017,700
29 feb 20244,771.004,876.004,755.004,772.004,681.7710,075,600
28 feb 20244,730.004,769.004,676.004,718.004,628.795,916,500
27 feb 20244,764.004,799.004,713.004,728.004,638.605,812,700
26 feb 20244,812.004,849.004,737.004,797.004,706.305,850,600
22 feb 20244,845.004,941.004,809.004,840.004,748.486,488,400
21 feb 20244,800.004,980.004,777.004,845.004,753.398,075,600
20 feb 20244,793.004,869.004,780.004,824.004,732.795,451,200
19 feb 20244,775.004,794.004,725.004,772.004,681.773,482,200
16 feb 20244,765.004,864.004,747.004,767.004,676.876,457,100
15 feb 20244,791.004,843.004,722.004,775.004,684.715,012,200
14 feb 20244,705.004,817.004,681.004,811.004,720.036,244,200
13 feb 20244,593.004,705.004,568.004,699.004,610.156,196,800
09 feb 20244,615.004,662.004,588.004,595.004,508.128,796,300
08 feb 20244,901.004,923.004,821.004,825.004,733.775,605,400
07 feb 20244,809.004,924.004,796.004,895.004,802.447,456,100
06 feb 20244,828.004,847.004,765.004,768.004,677.857,957,500
05 feb 20245,069.005,104.004,845.004,845.004,753.3911,283,300
02 feb 20245,064.005,068.004,947.005,000.004,905.467,605,000
01 feb 20245,116.005,178.005,090.005,100.005,003.575,144,700
31 ene 20245,111.005,116.004,987.005,098.005,001.616,945,900
30 ene 20245,064.005,143.005,032.005,105.005,008.476,494,800
29 ene 20244,999.005,082.004,955.005,065.004,969.235,438,800
*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...