U.S. markets closed

Okinawa Cellular Telephone Company (9436.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,520.00+15.00 (+0.43%)
A partir del 10:04AM JST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20243,510.003,530.003,505.003,520.003,520.003,300
20 may 20243,505.003,515.003,495.003,505.003,505.0017,800
17 may 20243,510.003,525.003,480.003,510.003,510.0032,100
16 may 20243,595.003,600.003,540.003,540.003,540.0016,200
15 may 20243,625.003,630.003,580.003,580.003,580.0024,000
14 may 20243,645.003,665.003,620.003,630.003,630.0021,500
13 may 20243,630.003,675.003,600.003,655.003,655.0048,700
10 may 20243,600.003,645.003,570.003,630.003,630.0051,900
09 may 20243,680.003,680.003,535.003,585.003,585.00121,800
08 may 20243,440.003,440.003,415.003,415.003,415.0033,700
07 may 20243,455.003,455.003,425.003,430.003,430.0017,800
02 may 20243,430.003,440.003,415.003,425.003,425.0014,600
01 may 20243,400.003,425.003,395.003,420.003,420.0016,000
30 abr 20243,400.003,405.003,385.003,395.003,395.0028,100
26 abr 20243,400.003,415.003,385.003,400.003,400.0025,500
25 abr 20243,420.003,425.003,390.003,395.003,395.0025,900
24 abr 20243,455.003,470.003,420.003,425.003,425.0021,600
23 abr 20243,410.003,425.003,395.003,420.003,420.0024,200
22 abr 20243,380.003,410.003,380.003,395.003,395.0037,100
19 abr 20243,380.003,380.003,335.003,355.003,355.0068,300
18 abr 20243,380.003,410.003,375.003,405.003,405.0022,400
17 abr 20243,420.003,425.003,385.003,390.003,390.0043,500
16 abr 20243,435.003,440.003,410.003,425.003,425.0031,700
15 abr 20243,465.003,470.003,440.003,440.003,440.0032,300
12 abr 20243,500.003,500.003,465.003,470.003,470.0041,400
11 abr 20243,505.003,510.003,475.003,505.003,505.0041,900
10 abr 20243,515.003,525.003,505.003,510.003,510.0030,700
09 abr 20243,525.003,530.003,515.003,520.003,520.0024,600
08 abr 20243,555.003,560.003,510.003,530.003,530.0035,800
05 abr 20243,550.003,570.003,545.003,570.003,570.0025,400
04 abr 20243,615.003,615.003,560.003,560.003,560.0046,600
03 abr 20243,575.003,630.003,575.003,630.003,630.0038,400
02 abr 20243,610.003,620.003,590.003,600.003,600.0049,400
01 abr 20243,580.003,610.003,550.003,565.003,565.0051,400
29 mar 20243,575.003,580.003,550.003,560.003,560.0023,000
28 mar 20243,550.003,585.003,525.003,565.003,565.0088,000
28 mar 202460 Dividendo
27 mar 20243,675.003,700.003,660.003,665.003,605.00173,900
26 mar 20243,675.003,690.003,665.003,685.003,624.6771,200
25 mar 20243,690.003,700.003,660.003,670.003,609.9287,800
22 mar 20243,655.003,690.003,650.003,690.003,629.5957,000
21 mar 20243,680.003,680.003,635.003,640.003,580.4186,400
19 mar 20243,575.003,605.003,570.003,605.003,545.9861,700
18 mar 20243,580.003,580.003,560.003,575.003,516.4751,700
15 mar 20243,535.003,580.003,535.003,550.003,491.8865,200
14 mar 20243,540.003,555.003,520.003,555.003,496.8027,800
13 mar 20243,575.003,575.003,525.003,535.003,477.1332,200
12 mar 20243,535.003,555.003,510.003,550.003,491.8838,700
11 mar 20243,565.003,565.003,520.003,540.003,482.0549,100
08 mar 20243,575.003,575.003,550.003,570.003,511.5629,400
07 mar 20243,545.003,580.003,535.003,575.003,516.4729,800
06 mar 20243,535.003,555.003,535.003,545.003,486.9625,100
05 mar 20243,555.003,555.003,525.003,530.003,472.2149,700
04 mar 20243,605.003,605.003,560.003,560.003,501.7242,300
01 mar 20243,620.003,620.003,565.003,575.003,516.4760,000
29 feb 20243,600.003,620.003,575.003,605.003,545.9843,500
28 feb 20243,560.003,590.003,560.003,590.003,531.2328,400
27 feb 20243,560.003,560.003,540.003,540.003,482.0525,100
26 feb 20243,560.003,570.003,545.003,545.003,486.9625,500
22 feb 20243,585.003,585.003,535.003,545.003,486.9630,200
21 feb 20243,550.003,555.003,515.003,540.003,482.0533,600
20 feb 20243,545.003,550.003,525.003,525.003,467.2928,200
19 feb 20243,510.003,520.003,495.003,520.003,462.3732,800
16 feb 20243,520.003,530.003,490.003,490.003,432.8668,300
15 feb 20243,545.003,550.003,495.003,515.003,457.4655,800
14 feb 20243,555.003,575.003,525.003,540.003,482.0558,300
13 feb 20243,540.003,555.003,505.003,545.003,486.9662,200
09 feb 20243,510.003,515.003,480.003,480.003,423.0373,500
08 feb 20243,545.003,550.003,495.003,510.003,452.5465,100
07 feb 20243,565.003,565.003,515.003,550.003,491.8856,600
06 feb 20243,590.003,595.003,555.003,560.003,501.7245,800
05 feb 20243,630.003,630.003,575.003,580.003,521.3969,700
02 feb 20243,660.003,670.003,615.003,630.003,570.5744,000
01 feb 20243,615.003,660.003,605.003,640.003,580.4157,500
31 ene 20243,630.003,635.003,570.003,595.003,536.15107,300
30 ene 20243,635.003,650.003,605.003,640.003,580.4154,600
29 ene 20243,645.003,645.003,625.003,625.003,565.6522,600
26 ene 20243,650.003,650.003,610.003,615.003,555.8234,200
25 ene 20243,655.003,665.003,645.003,650.003,590.2516,700
24 ene 20243,670.003,670.003,620.003,635.003,575.4930,800
23 ene 20243,675.003,675.003,650.003,670.003,609.9240,000
22 ene 20243,665.003,685.003,655.003,660.003,600.0837,300
19 ene 20243,640.003,680.003,640.003,660.003,600.0841,300
18 ene 20243,665.003,670.003,630.003,630.003,570.5730,200
17 ene 20243,600.003,675.003,600.003,650.003,590.2547,600
16 ene 20243,590.003,700.003,585.003,625.003,565.6568,100
15 ene 20243,590.003,640.003,585.003,635.003,575.4916,600
12 ene 20243,550.003,570.003,505.003,560.003,501.7277,500
11 ene 20243,490.003,530.003,485.003,510.003,452.5449,400
10 ene 20243,475.003,480.003,440.003,475.003,418.1140,800
09 ene 20243,500.003,505.003,465.003,475.003,418.1160,500
05 ene 20243,470.003,475.003,440.003,475.003,418.1144,600
04 ene 20243,390.003,445.003,375.003,445.003,388.6051,800
29 dic 20233,375.003,395.003,365.003,385.003,329.5834,600
28 dic 20233,390.003,390.003,350.003,355.003,300.0729,500
27 dic 20233,325.003,350.003,315.003,330.003,275.4836,900
26 dic 20233,340.003,350.003,310.003,325.003,270.5719,500
25 dic 20233,390.003,395.003,320.003,320.003,265.6527,000
22 dic 20233,310.003,340.003,285.003,335.003,280.4034,400
21 dic 20233,325.003,330.003,285.003,310.003,255.8133,200
*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...