TSE Large Stock Dividend included (TSILDV)

TSILDV
🏛️ Japón →
5,327.65
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 4,728.26 4,728.26 4,728.26 4,728.26 0.0M
2024-12-27 4,761.05 4,761.05 4,761.05 4,761.05 0.0M
2024-12-26 4,692.57 4,692.57 4,692.57 4,692.57 0.0M
2024-12-25 4,632.05 4,632.05 4,632.05 4,632.05 0.0M
2024-12-24 4,613.58 4,613.58 4,613.58 4,613.58 0.0M
2024-12-23 4,610.64 4,610.64 4,610.64 4,610.64 0.0M
2024-12-20 4,565.11 4,565.11 4,565.11 4,565.11 0.0M
2024-12-19 4,589.81 4,589.81 4,589.81 4,589.81 0.0M
2024-12-18 4,601.13 4,601.13 4,601.13 4,601.13 0.0M
2024-12-17 4,619.78 4,619.78 4,619.78 4,619.78 0.0M
2024-12-16 4,636.87 4,636.87 4,636.87 4,636.87 0.0M
2024-12-13 4,649.41 4,649.41 4,649.41 4,649.41 0.0M
2024-12-12 4,702.58 4,702.58 4,702.58 4,702.58 0.0M
2024-12-11 4,657.10 4,657.10 4,657.10 4,657.10 0.0M
2024-12-10 4,643.78 4,643.78 4,643.78 4,643.78 0.0M
2024-12-09 4,627.94 4,627.94 4,627.94 4,627.94 0.0M
2024-12-06 4,618.27 4,618.27 4,618.27 4,618.27 0.0M
2024-12-05 4,649.93 4,649.93 4,649.93 4,649.93 0.0M
2024-12-04 4,648.06 4,648.06 4,648.06 4,648.06 0.0M
2024-12-03 4,666.27 4,666.27 4,666.27 4,666.27 0.0M
2024-12-02 4,593.02 4,593.02 4,593.02 4,593.02 0.0M
2024-11-29 4,526.45 4,526.45 4,526.45 4,526.45 0.0M
2024-11-28 4,539.98 4,539.98 4,539.98 4,539.98 0.0M
2024-11-27 4,501.31 4,501.31 4,501.31 4,501.31 0.0M
2024-11-26 4,541.74 4,541.74 4,541.74 4,541.74 0.0M
2024-11-25 4,597.91 4,597.91 4,597.91 4,597.91 0.0M
2024-11-22 4,556.09 4,556.09 4,556.09 4,556.09 0.0M
2024-11-21 4,536.43 4,536.43 4,536.43 4,536.43 0.0M
2024-11-20 4,567.20 4,567.20 4,567.20 4,567.20 0.0M
2024-11-19 4,591.81 4,591.81 4,591.81 4,591.81 0.0M
2024-11-18 4,559.87 4,559.87 4,559.87 4,559.87 0.0M
2024-11-15 4,602.38 4,602.38 4,602.38 4,602.38 0.0M
2024-11-14 4,574.49 4,574.49 4,574.49 4,574.49 0.0M
2024-11-13 4,571.69 4,571.69 4,571.69 4,571.69 0.0M
2024-11-12 4,637.41 4,637.41 4,637.41 4,637.41 0.0M
2024-11-11 4,633.62 4,633.62 4,633.62 4,633.62 0.0M
2024-11-08 4,634.90 4,634.90 4,634.90 4,634.90 0.0M
2024-11-07 4,632.69 4,632.69 4,632.69 4,632.69 0.0M
2024-11-06 4,593.50 4,593.50 4,593.50 4,593.50 0.0M
2024-11-05 4,489.68 4,489.68 4,489.68 4,489.68 0.0M
2024-11-01 4,454.37 4,454.37 4,454.37 4,454.37 0.0M
2024-10-31 4,546.91 4,546.91 4,546.91 4,546.91 0.0M
2024-10-30 4,571.82 4,571.82 4,571.82 4,571.82 0.0M
2024-10-29 4,531.36 4,531.36 4,531.36 4,531.36 0.0M
2024-10-28 4,488.80 4,488.80 4,488.80 4,488.80 0.0M
2024-10-25 4,416.47 4,416.47 4,416.47 4,416.47 0.0M
2024-10-24 4,444.49 4,444.49 4,444.49 4,444.49 0.0M
2024-10-23 4,444.49 4,444.49 4,444.49 4,444.49 0.0M
2024-10-22 4,464.63 4,464.63 4,464.63 4,464.63 0.0M
2024-10-21 4,509.36 4,509.36 4,509.36 4,509.36 0.0M
2024-10-18 4,523.72 4,523.72 4,523.72 4,523.72 0.0M
2024-10-17 4,518.02 4,518.02 4,518.02 4,518.02 0.0M
2024-10-16 4,520.41 4,520.41 4,520.41 4,520.41 0.0M
2024-10-15 4,582.36 4,582.36 4,582.36 4,582.36 0.0M
2024-10-11 4,553.38 4,553.38 4,553.38 4,553.38 0.0M
2024-10-10 4,561.14 4,561.14 4,561.14 4,561.14 0.0M
2024-10-09 4,543.69 4,543.69 4,543.69 4,543.69 0.0M
2024-10-08 4,526.68 4,526.68 4,526.68 4,526.68 0.0M
2024-10-07 4,599.44 4,599.44 4,599.44 4,599.44 0.0M
2024-10-04 4,512.99 4,512.99 4,512.99 4,512.99 0.0M
2024-10-03 4,499.95 4,499.95 4,499.95 4,499.95 0.0M
2024-10-02 4,443.12 4,443.12 4,443.12 4,443.12 0.0M
2024-10-01 4,510.56 4,510.56 4,510.56 4,510.56 0.0M
2024-09-30 4,424.49 4,424.49 4,424.49 4,424.49 0.0M
2024-09-27 4,604.89 4,604.89 4,604.89 4,604.89 0.0M
2024-09-26 4,517.02 4,517.02 4,517.02 4,517.02 0.0M
2024-09-25 4,395.17 4,395.17 4,395.17 4,395.17 0.0M
2024-09-24 4,410.49 4,410.49 4,410.49 4,410.49 0.0M
2024-09-20 4,384.07 4,384.07 4,384.07 4,384.07 0.0M
2024-09-19 4,330.83 4,330.83 4,330.83 4,330.83 0.0M
2024-09-18 4,228.25 4,228.25 4,228.25 4,228.25 0.0M
2024-09-17 4,214.55 4,214.55 4,214.55 4,214.55 0.0M
2024-09-13 4,256.96 4,256.96 4,256.96 4,256.96 0.0M
2024-09-12 4,293.69 4,293.69 4,293.69 4,293.69 0.0M
2024-09-11 4,182.90 4,182.90 4,182.90 4,182.90 0.0M
2024-09-10 4,251.57 4,251.57 4,251.57 4,251.57 0.0M
2024-09-09 4,264.03 4,264.03 4,264.03 4,264.03 0.0M
2024-09-06 4,299.32 4,299.32 4,299.32 4,299.32 0.0M
2024-09-05 4,349.17 4,349.17 4,349.17 4,349.17 0.0M
2024-09-04 4,377.59 4,377.59 4,377.59 4,377.59 0.0M
2024-09-03 4,563.41 4,563.41 4,563.41 4,563.41 0.0M
2024-09-02 4,539.89 4,539.89 4,539.89 4,539.89 0.0M
2024-08-30 4,531.54 4,531.54 4,531.54 4,531.54 0.0M
2024-08-29 4,497.88 4,497.88 4,497.88 4,497.88 0.0M
2024-08-28 4,491.99 4,491.99 4,491.99 4,491.99 0.0M
2024-08-27 4,463.22 4,463.22 4,463.22 4,463.22 0.0M
2024-08-26 4,434.73 4,434.73 4,434.73 4,434.73 0.0M
2024-08-23 4,483.59 4,483.59 4,483.59 4,483.59 0.0M
2024-08-22 4,464.49 4,464.49 4,464.49 4,464.49 0.0M
2024-08-21 4,458.25 4,458.25 4,458.25 4,458.25 0.0M
2024-08-20 4,462.18 4,462.18 4,462.18 4,462.18 0.0M
2024-08-19 4,424.16 4,424.16 4,424.16 4,424.16 0.0M
2024-08-16 4,489.60 4,489.60 4,489.60 4,489.60 0.0M
2024-08-15 4,347.96 4,347.96 4,347.96 4,347.96 0.0M
2024-08-14 4,317.32 4,317.32 4,317.32 4,317.32 0.0M
2024-08-13 4,268.35 4,268.35 4,268.35 4,268.35 0.0M
2024-08-09 4,138.15 4,138.15 4,138.15 4,138.15 0.0M
2024-08-08 4,099.42 4,099.42 4,099.42 4,099.42 0.0M
2024-08-07 4,156.73 4,156.73 4,156.73 4,156.73 0.0M
2024-08-06 4,044.15 4,044.15 4,044.15 4,044.15 0.0M
2024-08-05 3,692.58 3,692.58 3,692.58 3,692.58 0.0M
2024-08-02 4,225.26 4,225.26 4,225.26 4,225.26 0.0M
2024-08-01 4,513.85 4,513.85 4,513.85 4,513.85 0.0M
2024-07-31 4,668.84 4,668.84 4,668.84 4,668.84 0.0M
2024-07-30 4,610.94 4,610.94 4,610.94 4,610.94 0.0M
2024-07-29 4,615.52 4,615.52 4,615.52 4,615.52 0.0M
2024-07-26 4,514.61 4,514.61 4,514.61 4,514.61 0.0M
2024-07-25 4,536.88 4,536.88 4,536.88 4,536.88 0.0M
2024-07-24 4,701.33 4,701.33 4,701.33 4,701.33 0.0M
2024-07-23 4,761.56 4,761.56 4,761.56 4,761.56 0.0M
2024-07-22 4,755.72 4,755.72 4,755.72 4,755.72 0.0M
2024-07-19 4,814.59 4,814.59 4,814.59 4,814.59 0.0M
2024-07-18 4,826.50 4,826.50 4,826.50 4,826.50 0.0M
2024-07-17 4,924.68 4,924.68 4,924.68 4,924.68 0.0M
2024-07-16 4,913.28 4,913.28 4,913.28 4,913.28 0.0M
2024-07-12 4,892.32 4,892.32 4,892.32 4,892.32 0.0M
2024-07-11 4,979.05 4,979.05 4,979.05 4,979.05 0.0M
2024-07-10 4,947.97 4,947.97 4,947.97 4,947.97 0.0M
2024-07-09 4,917.09 4,917.09 4,917.09 4,917.09 0.0M
2024-07-08 4,862.57 4,862.57 4,862.57 4,862.57 0.0M
2024-07-05 4,892.96 4,892.96 4,892.96 4,892.96 0.0M
2024-07-04 4,909.63 4,909.63 4,909.63 4,909.63 0.0M
2024-07-03 4,856.42 4,856.42 4,856.42 4,856.42 0.0M
2024-07-02 4,828.59 4,828.59 4,828.59 4,828.59 0.0M
2024-07-01 4,761.83 4,761.83 4,761.83 4,761.83 0.0M
2024-06-28 4,732.49 4,732.49 4,732.49 4,732.49 0.0M
2024-06-27 4,693.75 4,693.75 4,693.75 4,693.75 0.0M
2024-06-26 4,708.94 4,708.94 4,708.94 4,708.94 0.0M
2024-06-25 4,678.35 4,678.35 4,678.35 4,678.35 0.0M
2024-06-24 4,589.28 4,589.28 4,589.28 4,589.28 0.0M
2024-06-21 4,563.34 4,563.34 4,563.34 4,563.34 0.0M
2024-06-20 4,564.60 4,564.60 4,564.60 4,564.60 0.0M
2024-06-19 4,570.51 4,570.51 4,570.51 4,570.51 0.0M
2024-06-18 4,542.60 4,542.60 4,542.60 4,542.60 0.0M
2024-06-17 4,517.81 4,517.81 4,517.81 4,517.81 0.0M
2024-06-14 4,602.21 4,602.21 4,602.21 4,602.21 0.0M
2024-06-13 4,591.54 4,591.54 4,591.54 4,591.54 0.0M
2024-06-12 4,628.73 4,628.73 4,628.73 4,628.73 0.0M
2024-06-11 4,669.12 4,669.12 4,669.12 4,669.12 0.0M
2024-06-10 4,676.56 4,676.56 4,676.56 4,676.56 0.0M
2024-06-07 4,629.27 4,629.27 4,629.27 4,629.27 0.0M
2024-06-06 4,636.61 4,636.61 4,636.61 4,636.61 0.0M
2024-06-05 4,612.84 4,612.84 4,612.84 4,612.84 0.0M
2024-06-04 4,683.09 4,683.09 4,683.09 4,683.09 0.0M
2024-06-03 4,701.47 4,701.47 4,701.47 4,701.47 0.0M
2024-05-31 4,650.67 4,650.67 4,650.67 4,650.67 0.0M
2024-05-30 4,571.51 4,571.51 4,571.51 4,571.51 0.0M
2024-05-29 4,609.02 4,609.02 4,609.02 4,609.02 0.0M
2024-05-28 4,652.60 4,652.60 4,652.60 4,652.60 0.0M
2024-05-27 4,651.52 4,651.52 4,651.52 4,651.52 0.0M
2024-05-24 4,609.29 4,609.29 4,609.29 4,609.29 0.0M
2024-05-23 4,629.40 4,629.40 4,629.40 4,629.40 0.0M
2024-05-22 4,591.28 4,591.28 4,591.28 4,591.28 0.0M
2024-05-21 4,625.18 4,625.18 4,625.18 4,625.18 0.0M
2024-05-20 4,636.41 4,636.41 4,636.41 4,636.41 0.0M
2024-05-17 4,601.71 4,601.71 4,601.71 4,601.71 0.0M
2024-05-16 4,586.22 4,586.22 4,586.22 4,586.22 0.0M
2024-05-15 4,564.95 4,564.95 4,564.95 4,564.95 0.0M
2024-05-14 4,547.64 4,547.64 4,547.64 4,547.64 0.0M
2024-05-13 4,526.85 4,526.85 4,526.85 4,526.85 0.0M
2024-05-10 4,535.57 4,535.57 4,535.57 4,535.57 0.0M
2024-05-09 4,512.09 4,512.09 4,512.09 4,512.09 0.0M
2024-05-08 4,506.56 4,506.56 4,506.56 4,506.56 0.0M
2024-05-07 4,588.78 4,588.78 4,588.78 4,588.78 0.0M
2024-05-02 4,562.04 4,562.04 4,562.04 4,562.04 0.0M
2024-05-01 4,563.18 4,563.18 4,563.18 4,563.18 0.0M
2024-04-30 4,582.90 4,582.90 4,582.90 4,582.90 0.0M
2024-04-26 4,468.82 4,468.82 4,468.82 4,468.82 0.0M
2024-04-25 4,430.08 4,430.08 4,430.08 4,430.08 0.0M
2024-04-24 4,512.66 4,512.66 4,512.66 4,512.66 0.0M
2024-04-23 4,422.36 4,422.36 4,422.36 4,422.36 0.0M
2024-04-22 4,414.40 4,414.40 4,414.40 4,414.40 0.0M
2024-04-19 4,362.72 4,362.72 4,362.72 4,362.72 0.0M
2024-04-18 4,451.17 4,451.17 4,451.17 4,451.17 0.0M
2024-04-17 4,434.03 4,434.03 4,434.03 4,434.03 0.0M
2024-04-16 4,489.45 4,489.45 4,489.45 4,489.45 0.0M
2024-04-15 4,582.95 4,582.95 4,582.95 4,582.95 0.0M
2024-04-12 4,596.92 4,596.92 4,596.92 4,596.92 0.0M
2024-04-11 4,575.77 4,575.77 4,575.77 4,575.77 0.0M
2024-04-10 4,568.04 4,568.04 4,568.04 4,568.04 0.0M
2024-04-09 4,598.61 4,598.61 4,598.61 4,598.61 0.0M
2024-04-08 4,546.97 4,546.97 4,546.97 4,546.97 0.0M
2024-04-05 4,499.41 4,499.41 4,499.41 4,499.41 0.0M
2024-04-04 4,558.98 4,558.98 4,558.98 4,558.98 0.0M
2024-04-03 4,516.95 4,516.95 4,516.95 4,516.95 0.0M
2024-04-02 4,535.51 4,535.51 4,535.51 4,535.51 0.0M
2024-04-01 4,535.05 4,535.05 4,535.05 4,535.05 0.0M
2024-03-29 4,617.66 4,617.66 4,617.66 4,617.66 0.0M
2024-03-28 4,598.91 4,598.91 4,598.91 4,598.91 0.0M
2024-03-27 4,633.07 4,633.07 4,633.07 4,633.07 0.0M
2024-03-26 4,601.06 4,601.06 4,601.06 4,601.06 0.0M
2024-03-25 4,595.31 4,595.31 4,595.31 4,595.31 0.0M
2024-03-22 4,659.31 4,659.31 4,659.31 4,659.31 0.0M
2024-03-21 4,629.10 4,629.10 4,629.10 4,629.10 0.0M
2024-03-19 4,543.87 4,543.87 4,543.87 4,543.87 0.0M
2024-03-18 4,491.55 4,491.55 4,491.55 4,491.55 0.0M
2024-03-15 4,396.92 4,396.92 4,396.92 4,396.92 0.0M
2024-03-14 4,381.85 4,381.85 4,381.85 4,381.85 0.0M
2024-03-13 4,369.34 4,369.34 4,369.34 4,369.34 0.0M
2024-03-12 4,379.16 4,379.16 4,379.16 4,379.16 0.0M
2024-03-11 4,407.32 4,407.32 4,407.32 4,407.32 0.0M
2024-03-08 4,515.76 4,515.76 4,515.76 4,515.76 0.0M
2024-03-07 4,501.26 4,501.26 4,501.26 4,501.26 0.0M
2024-03-06 4,529.06 4,529.06 4,529.06 4,529.06 0.0M
2024-03-05 4,520.35 4,520.35 4,520.35 4,520.35 0.0M
2024-03-04 4,493.28 4,493.28 4,493.28 4,493.28 0.0M
2024-03-01 4,491.01 4,491.01 4,491.01 4,491.01 0.0M
2024-02-29 4,424.64 4,424.64 4,424.64 4,424.64 0.0M
2024-02-28 4,419.59 4,419.59 4,419.59 4,419.59 0.0M
2024-02-27 4,432.80 4,432.80 4,432.80 4,432.80 0.0M
2024-02-26 4,424.17 4,424.17 4,424.17 4,424.17 0.0M
2024-02-22 4,396.08 4,396.08 4,396.08 4,396.08 0.0M
2024-02-21 4,331.59 4,331.59 4,331.59 4,331.59 0.0M
2024-02-20 4,341.30 4,341.30 4,341.30 4,341.30 0.0M
2024-02-19 4,356.24 4,356.24 4,356.24 4,356.24 0.0M
2024-02-16 4,337.51 4,337.51 4,337.51 4,337.51 0.0M
2024-02-15 4,283.19 4,283.19 4,283.19 4,283.19 0.0M
2024-02-14 4,262.64 4,262.64 4,262.64 4,262.64 0.0M
2024-02-13 4,307.43 4,307.43 4,307.43 4,307.43 0.0M
2024-02-09 4,201.46 4,201.46 4,201.46 4,201.46 0.0M
2024-02-08 4,203.55 4,203.55 4,203.55 4,203.55 0.0M
2024-02-07 4,165.67 4,165.67 4,165.67 4,165.67 0.0M
2024-02-06 4,143.50 4,143.50 4,143.50 4,143.50 0.0M
2024-02-05 4,168.95 4,168.95 4,168.95 4,168.95 0.0M
2024-02-02 4,139.23 4,139.23 4,139.23 4,139.23 0.0M
2024-02-01 4,135.86 4,135.86 4,135.86 4,135.86 0.0M
2024-01-31 4,166.26 4,166.26 4,166.26 4,166.26 0.0M
2024-01-30 4,121.62 4,121.62 4,121.62 4,121.62 0.0M
2024-01-29 4,123.43 4,123.43 4,123.43 4,123.43 0.0M
2024-01-26 4,063.70 4,063.70 4,063.70 4,063.70 0.0M
2024-01-25 4,127.02 4,127.02 4,127.02 4,127.02 0.0M
2024-01-24 4,129.51 4,129.51 4,129.51 4,129.51 0.0M
2024-01-23 4,148.39 4,148.39 4,148.39 4,148.39 0.0M
2024-01-22 4,151.66 4,151.66 4,151.66 4,151.66 0.0M
2024-01-19 4,094.41 4,094.41 4,094.41 4,094.41 0.0M
2024-01-18 4,055.22 4,055.22 4,055.22 4,055.22 0.0M
2024-01-17 4,061.41 4,061.41 4,061.41 4,061.41 0.0M
2024-01-16 4,068.69 4,068.69 4,068.69 4,068.69 0.0M
2024-01-15 4,096.61 4,096.61 4,096.61 4,096.61 0.0M
2024-01-12 4,046.40 4,046.40 4,046.40 4,046.40 0.0M
2024-01-11 4,019.53 4,019.53 4,019.53 4,019.53 0.0M
2024-01-10 3,939.08 3,939.08 3,939.08 3,939.08 0.0M
2024-01-09 3,879.21 3,879.21 3,879.21 3,879.21 0.0M
2024-01-05 3,854.04 3,854.04 3,854.04 3,854.04 0.0M
2024-01-04 3,820.98 3,820.98 3,820.98 3,820.98 0.0M