U.S. markets open in 3 hours 29 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,588.00 +38.00 (+0.10%) F Nasdaq
20,127.75 +88.25 (+0.44%) E-mini Russell 2000 Index Futur
2,071.50 +11.40 (+0.55%) Petróleo
82.53 +0.79 (+0.97%) Oro
2,339.70 +3.10 (+0.13%)
Hokuriku Electrical Construction Co.,Ltd. (1930.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,200.00 | 1,200.00 | 1,155.00 | 1,168.00 | 1,168.00 | 84,100 |
| 27 jun 2024 | 1,192.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,200.00 | 37,700 |
| 26 jun 2024 | 1,190.00 | 1,196.00 | 1,181.00 | 1,187.00 | 1,187.00 | 23,500 |
| 25 jun 2024 | 1,178.00 | 1,199.00 | 1,176.00 | 1,188.00 | 1,188.00 | 42,600 |
| 24 jun 2024 | 1,177.00 | 1,180.00 | 1,167.00 | 1,174.00 | 1,174.00 | 34,000 |
| 21 jun 2024 | 1,171.00 | 1,187.00 | 1,170.00 | 1,172.00 | 1,172.00 | 36,900 |
| 20 jun 2024 | 1,178.00 | 1,183.00 | 1,157.00 | 1,167.00 | 1,167.00 | 29,800 |
| 19 jun 2024 | 1,182.00 | 1,188.00 | 1,169.00 | 1,178.00 | 1,178.00 | 21,300 |
| 18 jun 2024 | 1,157.00 | 1,186.00 | 1,157.00 | 1,168.00 | 1,168.00 | 45,400 |
| 17 jun 2024 | 1,158.00 | 1,164.00 | 1,144.00 | 1,163.00 | 1,163.00 | 38,100 |
| 14 jun 2024 | 1,102.00 | 1,154.00 | 1,102.00 | 1,154.00 | 1,154.00 | 55,200 |
| 13 jun 2024 | 1,135.00 | 1,135.00 | 1,109.00 | 1,109.00 | 1,109.00 | 36,800 |
| 12 jun 2024 | 1,136.00 | 1,143.00 | 1,135.00 | 1,135.00 | 1,135.00 | 14,800 |
| 11 jun 2024 | 1,140.00 | 1,152.00 | 1,134.00 | 1,136.00 | 1,136.00 | 44,400 |
| 10 jun 2024 | 1,096.00 | 1,130.00 | 1,096.00 | 1,125.00 | 1,125.00 | 27,100 |
| 07 jun 2024 | 1,103.00 | 1,109.00 | 1,090.00 | 1,093.00 | 1,093.00 | 42,600 |
| 06 jun 2024 | 1,120.00 | 1,123.00 | 1,108.00 | 1,114.00 | 1,114.00 | 27,400 |
| 05 jun 2024 | 1,122.00 | 1,132.00 | 1,107.00 | 1,107.00 | 1,107.00 | 27,500 |
| 04 jun 2024 | 1,139.00 | 1,142.00 | 1,119.00 | 1,133.00 | 1,133.00 | 34,900 |
| 03 jun 2024 | 1,162.00 | 1,164.00 | 1,138.00 | 1,138.00 | 1,138.00 | 40,700 |
| 31 may 2024 | 1,152.00 | 1,153.00 | 1,131.00 | 1,148.00 | 1,148.00 | 63,800 |
| 30 may 2024 | 1,160.00 | 1,171.00 | 1,133.00 | 1,152.00 | 1,152.00 | 102,700 |
| 29 may 2024 | 1,168.00 | 1,225.00 | 1,165.00 | 1,178.00 | 1,178.00 | 313,300 |
| 28 may 2024 | 1,100.00 | 1,128.00 | 1,088.00 | 1,120.00 | 1,120.00 | 65,200 |
| 27 may 2024 | 1,093.00 | 1,099.00 | 1,073.00 | 1,099.00 | 1,099.00 | 35,400 |
| 24 may 2024 | 1,083.00 | 1,085.00 | 1,071.00 | 1,072.00 | 1,072.00 | 30,300 |
| 23 may 2024 | 1,075.00 | 1,090.00 | 1,055.00 | 1,087.00 | 1,087.00 | 52,800 |
| 22 may 2024 | 1,109.00 | 1,109.00 | 1,078.00 | 1,078.00 | 1,078.00 | 41,900 |
| 21 may 2024 | 1,114.00 | 1,126.00 | 1,102.00 | 1,104.00 | 1,104.00 | 30,900 |
| 20 may 2024 | 1,092.00 | 1,109.00 | 1,092.00 | 1,102.00 | 1,102.00 | 20,700 |
| 17 may 2024 | 1,082.00 | 1,092.00 | 1,071.00 | 1,088.00 | 1,088.00 | 26,000 |
| 16 may 2024 | 1,118.00 | 1,119.00 | 1,078.00 | 1,087.00 | 1,087.00 | 46,200 |
| 15 may 2024 | 1,120.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | 21,100 |
| 14 may 2024 | 1,144.00 | 1,144.00 | 1,112.00 | 1,120.00 | 1,120.00 | 29,200 |
| 13 may 2024 | 1,133.00 | 1,145.00 | 1,129.00 | 1,140.00 | 1,140.00 | 22,900 |
| 10 may 2024 | 1,143.00 | 1,152.00 | 1,138.00 | 1,138.00 | 1,138.00 | 23,100 |
| 09 may 2024 | 1,143.00 | 1,157.00 | 1,141.00 | 1,146.00 | 1,146.00 | 26,800 |
| 08 may 2024 | 1,163.00 | 1,164.00 | 1,149.00 | 1,149.00 | 1,149.00 | 23,100 |
| 07 may 2024 | 1,163.00 | 1,167.00 | 1,155.00 | 1,160.00 | 1,160.00 | 27,300 |
| 02 may 2024 | 1,144.00 | 1,171.00 | 1,144.00 | 1,163.00 | 1,163.00 | 41,100 |
| 01 may 2024 | 1,170.00 | 1,186.00 | 1,140.00 | 1,146.00 | 1,146.00 | 78,600 |
| 30 abr 2024 | 1,190.00 | 1,201.00 | 1,180.00 | 1,197.00 | 1,197.00 | 72,600 |
| 26 abr 2024 | 1,179.00 | 1,190.00 | 1,169.00 | 1,188.00 | 1,188.00 | 30,500 |
| 25 abr 2024 | 1,192.00 | 1,195.00 | 1,178.00 | 1,179.00 | 1,179.00 | 44,800 |
| 24 abr 2024 | 1,188.00 | 1,208.00 | 1,186.00 | 1,204.00 | 1,204.00 | 18,600 |
| 23 abr 2024 | 1,195.00 | 1,195.00 | 1,176.00 | 1,184.00 | 1,184.00 | 22,900 |
| 22 abr 2024 | 1,185.00 | 1,188.00 | 1,173.00 | 1,183.00 | 1,183.00 | 30,800 |
| 19 abr 2024 | 1,183.00 | 1,185.00 | 1,136.00 | 1,165.00 | 1,165.00 | 69,300 |
| 18 abr 2024 | 1,170.00 | 1,191.00 | 1,168.00 | 1,186.00 | 1,186.00 | 24,900 |
| 17 abr 2024 | 1,208.00 | 1,209.00 | 1,173.00 | 1,173.00 | 1,173.00 | 38,400 |
| 16 abr 2024 | 1,238.00 | 1,238.00 | 1,202.00 | 1,207.00 | 1,207.00 | 48,600 |
| 15 abr 2024 | 1,226.00 | 1,246.00 | 1,215.00 | 1,244.00 | 1,244.00 | 28,900 |
| 12 abr 2024 | 1,254.00 | 1,264.00 | 1,235.00 | 1,241.00 | 1,241.00 | 31,600 |
| 11 abr 2024 | 1,225.00 | 1,244.00 | 1,211.00 | 1,243.00 | 1,243.00 | 25,500 |
| 10 abr 2024 | 1,229.00 | 1,239.00 | 1,224.00 | 1,234.00 | 1,234.00 | 15,300 |
| 09 abr 2024 | 1,249.00 | 1,249.00 | 1,220.00 | 1,229.00 | 1,229.00 | 22,700 |
| 08 abr 2024 | 1,235.00 | 1,248.00 | 1,232.00 | 1,244.00 | 1,244.00 | 35,400 |
| 05 abr 2024 | 1,225.00 | 1,237.00 | 1,212.00 | 1,235.00 | 1,235.00 | 34,500 |
| 04 abr 2024 | 1,258.00 | 1,260.00 | 1,240.00 | 1,247.00 | 1,247.00 | 44,000 |
| 03 abr 2024 | 1,245.00 | 1,255.00 | 1,234.00 | 1,248.00 | 1,248.00 | 33,600 |
| 02 abr 2024 | 1,273.00 | 1,296.00 | 1,257.00 | 1,266.00 | 1,266.00 | 38,200 |
| 01 abr 2024 | 1,315.00 | 1,315.00 | 1,274.00 | 1,274.00 | 1,274.00 | 43,700 |
| 29 mar 2024 | 1,274.00 | 1,310.00 | 1,271.00 | 1,302.00 | 1,302.00 | 66,000 |
| 28 mar 2024 | 1,261.00 | 1,280.00 | 1,252.00 | 1,259.00 | 1,259.00 | 65,400 |
| 28 mar 2024 | 22 Dividendo | |||||
| 27 mar 2024 | 1,320.00 | 1,324.00 | 1,268.00 | 1,288.00 | 1,266.00 | 194,600 |
| 26 mar 2024 | 1,208.00 | 1,256.00 | 1,206.00 | 1,254.00 | 1,232.58 | 66,900 |
| 25 mar 2024 | 1,212.00 | 1,222.00 | 1,208.00 | 1,213.00 | 1,192.28 | 34,400 |
| 22 mar 2024 | 1,221.00 | 1,227.00 | 1,206.00 | 1,213.00 | 1,192.28 | 18,600 |
| 21 mar 2024 | 1,230.00 | 1,230.00 | 1,210.00 | 1,216.00 | 1,195.23 | 55,200 |
| 19 mar 2024 | 1,203.00 | 1,207.00 | 1,188.00 | 1,207.00 | 1,186.38 | 49,000 |
| 18 mar 2024 | 1,203.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,182.45 | 28,500 |
| 15 mar 2024 | 1,178.00 | 1,204.00 | 1,171.00 | 1,198.00 | 1,177.54 | 43,500 |
| 14 mar 2024 | 1,166.00 | 1,185.00 | 1,166.00 | 1,179.00 | 1,158.86 | 23,700 |
| 13 mar 2024 | 1,179.00 | 1,186.00 | 1,160.00 | 1,166.00 | 1,146.08 | 26,500 |
| 12 mar 2024 | 1,183.00 | 1,183.00 | 1,154.00 | 1,180.00 | 1,159.84 | 48,000 |
| 11 mar 2024 | 1,193.00 | 1,195.00 | 1,171.00 | 1,186.00 | 1,165.74 | 41,600 |
| 08 mar 2024 | 1,172.00 | 1,209.00 | 1,172.00 | 1,205.00 | 1,184.42 | 42,500 |
| 07 mar 2024 | 1,201.00 | 1,212.00 | 1,177.00 | 1,177.00 | 1,156.90 | 36,200 |
| 06 mar 2024 | 1,170.00 | 1,200.00 | 1,168.00 | 1,197.00 | 1,176.55 | 39,400 |
| 05 mar 2024 | 1,171.00 | 1,194.00 | 1,167.00 | 1,183.00 | 1,162.79 | 48,100 |
| 04 mar 2024 | 1,197.00 | 1,198.00 | 1,174.00 | 1,177.00 | 1,156.90 | 57,300 |
| 01 mar 2024 | 1,201.00 | 1,207.00 | 1,190.00 | 1,197.00 | 1,176.55 | 64,700 |
| 29 feb 2024 | 1,222.00 | 1,227.00 | 1,197.00 | 1,213.00 | 1,192.28 | 87,400 |
| 28 feb 2024 | 1,222.00 | 1,230.00 | 1,217.00 | 1,226.00 | 1,205.06 | 43,100 |
| 27 feb 2024 | 1,228.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,204.08 | 46,400 |
| 26 feb 2024 | 1,239.00 | 1,242.00 | 1,227.00 | 1,229.00 | 1,208.01 | 34,100 |
| 22 feb 2024 | 1,239.00 | 1,245.00 | 1,232.00 | 1,236.00 | 1,214.89 | 32,000 |
| 21 feb 2024 | 1,260.00 | 1,265.00 | 1,234.00 | 1,238.00 | 1,216.85 | 37,900 |
| 20 feb 2024 | 1,254.00 | 1,264.00 | 1,243.00 | 1,248.00 | 1,226.68 | 49,300 |
| 19 feb 2024 | 1,232.00 | 1,261.00 | 1,225.00 | 1,259.00 | 1,237.50 | 37,900 |
| 16 feb 2024 | 1,212.00 | 1,240.00 | 1,212.00 | 1,234.00 | 1,212.92 | 38,000 |
| 15 feb 2024 | 1,247.00 | 1,247.00 | 1,213.00 | 1,213.00 | 1,192.28 | 40,500 |
| 14 feb 2024 | 1,263.00 | 1,263.00 | 1,233.00 | 1,237.00 | 1,215.87 | 36,600 |
| 13 feb 2024 | 1,239.00 | 1,264.00 | 1,234.00 | 1,264.00 | 1,242.41 | 63,500 |
| 09 feb 2024 | 1,251.00 | 1,267.00 | 1,240.00 | 1,240.00 | 1,218.82 | 48,500 |
| 08 feb 2024 | 1,263.00 | 1,270.00 | 1,237.00 | 1,263.00 | 1,241.43 | 91,600 |
| 07 feb 2024 | 1,285.00 | 1,293.00 | 1,259.00 | 1,273.00 | 1,251.26 | 117,800 |
| 06 feb 2024 | 1,268.00 | 1,313.00 | 1,260.00 | 1,295.00 | 1,272.88 | 139,600 |
| 05 feb 2024 | 1,273.00 | 1,287.00 | 1,258.00 | 1,267.00 | 1,245.36 | 118,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.