U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,936.00 -8.00 (-0.02%) F Nasdaq
18,753.75 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,111.00 +1.10 (+0.05%) Petróleo
79.40 -0.40 (-0.50%) Oro
2,422.20 -16.30 (-0.67%)
Amita Holdings Co.,Ltd. (2195.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 11:17AM JST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 653.00 | 653.00 | 641.00 | 650.00 | 650.00 | 3,500 |
| 20 may 2024 | 648.00 | 655.00 | 623.00 | 645.00 | 645.00 | 17,600 |
| 17 may 2024 | 629.00 | 654.00 | 629.00 | 650.00 | 650.00 | 14,200 |
| 16 may 2024 | 630.00 | 639.00 | 613.00 | 639.00 | 639.00 | 8,600 |
| 15 may 2024 | 649.00 | 669.00 | 633.00 | 638.00 | 638.00 | 59,400 |
| 14 may 2024 | 640.00 | 653.00 | 635.00 | 649.00 | 649.00 | 7,800 |
| 13 may 2024 | 644.00 | 648.00 | 641.00 | 648.00 | 648.00 | 12,900 |
| 10 may 2024 | 646.00 | 646.00 | 634.00 | 641.00 | 641.00 | 3,300 |
| 09 may 2024 | 643.00 | 643.00 | 631.00 | 631.00 | 631.00 | 1,500 |
| 08 may 2024 | 630.00 | 640.00 | 630.00 | 640.00 | 640.00 | 5,300 |
| 07 may 2024 | 614.00 | 630.00 | 614.00 | 630.00 | 630.00 | 10,100 |
| 02 may 2024 | 621.00 | 621.00 | 612.00 | 614.00 | 614.00 | 1,200 |
| 01 may 2024 | 615.00 | 619.00 | 606.00 | 619.00 | 619.00 | 800 |
| 30 abr 2024 | 615.00 | 622.00 | 592.00 | 619.00 | 619.00 | 15,700 |
| 26 abr 2024 | 624.00 | 624.00 | 601.00 | 617.00 | 617.00 | 7,200 |
| 25 abr 2024 | 605.00 | 615.00 | 605.00 | 613.00 | 613.00 | 4,200 |
| 24 abr 2024 | 607.00 | 610.00 | 600.00 | 610.00 | 610.00 | 3,500 |
| 23 abr 2024 | 608.00 | 611.00 | 601.00 | 602.00 | 602.00 | 1,500 |
| 22 abr 2024 | 587.00 | 610.00 | 587.00 | 606.00 | 606.00 | 10,400 |
| 19 abr 2024 | 611.00 | 611.00 | 591.00 | 601.00 | 601.00 | 7,400 |
| 18 abr 2024 | 596.00 | 616.00 | 596.00 | 611.00 | 611.00 | 12,600 |
| 17 abr 2024 | 616.00 | 620.00 | 602.00 | 610.00 | 610.00 | 9,900 |
| 16 abr 2024 | 633.00 | 633.00 | 617.00 | 619.00 | 619.00 | 9,500 |
| 15 abr 2024 | 645.00 | 645.00 | 629.00 | 638.00 | 638.00 | 20,400 |
| 12 abr 2024 | 646.00 | 652.00 | 646.00 | 646.00 | 646.00 | 8,600 |
| 11 abr 2024 | 654.00 | 654.00 | 646.00 | 647.00 | 647.00 | 15,700 |
| 10 abr 2024 | 651.00 | 660.00 | 646.00 | 654.00 | 654.00 | 16,700 |
| 09 abr 2024 | 655.00 | 663.00 | 644.00 | 661.00 | 661.00 | 37,600 |
| 08 abr 2024 | 672.00 | 750.00 | 644.00 | 645.00 | 645.00 | 260,500 |
| 05 abr 2024 | 655.00 | 675.00 | 649.00 | 674.00 | 674.00 | 19,500 |
| 04 abr 2024 | 682.00 | 720.00 | 647.00 | 660.00 | 660.00 | 124,100 |
| 03 abr 2024 | 680.00 | 682.00 | 673.00 | 682.00 | 682.00 | 8,500 |
| 02 abr 2024 | 696.00 | 696.00 | 682.00 | 682.00 | 682.00 | 11,600 |
| 01 abr 2024 | 692.00 | 700.00 | 683.00 | 695.00 | 695.00 | 20,300 |
| 29 mar 2024 | 668.00 | 690.00 | 668.00 | 689.00 | 689.00 | 13,800 |
| 28 mar 2024 | 678.00 | 690.00 | 666.00 | 667.00 | 667.00 | 11,000 |
| 27 mar 2024 | 689.00 | 689.00 | 669.00 | 678.00 | 678.00 | 23,200 |
| 26 mar 2024 | 702.00 | 702.00 | 680.00 | 681.00 | 681.00 | 21,100 |
| 25 mar 2024 | 687.00 | 703.00 | 682.00 | 693.00 | 693.00 | 18,700 |
| 22 mar 2024 | 689.00 | 690.00 | 680.00 | 688.00 | 688.00 | 9,700 |
| 21 mar 2024 | 697.00 | 697.00 | 680.00 | 688.00 | 688.00 | 20,400 |
| 19 mar 2024 | 671.00 | 689.00 | 669.00 | 682.00 | 682.00 | 45,800 |
| 18 mar 2024 | 662.00 | 669.00 | 650.00 | 661.00 | 661.00 | 11,900 |
| 15 mar 2024 | 655.00 | 665.00 | 650.00 | 656.00 | 656.00 | 5,600 |
| 14 mar 2024 | 654.00 | 661.00 | 650.00 | 655.00 | 655.00 | 6,400 |
| 13 mar 2024 | 668.00 | 670.00 | 652.00 | 654.00 | 654.00 | 21,500 |
| 12 mar 2024 | 650.00 | 669.00 | 647.00 | 668.00 | 668.00 | 13,000 |
| 11 mar 2024 | 670.00 | 670.00 | 643.00 | 650.00 | 650.00 | 18,100 |
| 08 mar 2024 | 664.00 | 677.00 | 651.00 | 675.00 | 675.00 | 31,800 |
| 07 mar 2024 | 687.00 | 687.00 | 670.00 | 671.00 | 671.00 | 14,100 |
| 06 mar 2024 | 663.00 | 692.00 | 663.00 | 677.00 | 677.00 | 25,600 |
| 05 mar 2024 | 681.00 | 688.00 | 673.00 | 673.00 | 673.00 | 17,500 |
| 04 mar 2024 | 691.00 | 700.00 | 681.00 | 683.00 | 683.00 | 18,200 |
| 01 mar 2024 | 704.00 | 706.00 | 685.00 | 686.00 | 686.00 | 20,000 |
| 29 feb 2024 | 686.00 | 699.00 | 675.00 | 699.00 | 699.00 | 31,700 |
| 28 feb 2024 | 693.00 | 710.00 | 685.00 | 690.00 | 690.00 | 38,000 |
| 27 feb 2024 | 729.00 | 729.00 | 689.00 | 693.00 | 693.00 | 78,300 |
| 26 feb 2024 | 732.00 | 741.00 | 700.00 | 704.00 | 704.00 | 78,400 |
| 22 feb 2024 | 755.00 | 815.00 | 706.00 | 710.00 | 710.00 | 285,700 |
| 21 feb 2024 | 822.00 | 860.00 | 748.00 | 756.00 | 756.00 | 829,000 |
| 20 feb 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 76,400 |
| 19 feb 2024 | 625.00 | 649.00 | 624.00 | 648.00 | 648.00 | 39,900 |
| 16 feb 2024 | 616.00 | 630.00 | 610.00 | 620.00 | 620.00 | 21,000 |
| 15 feb 2024 | 597.00 | 621.00 | 597.00 | 615.00 | 615.00 | 18,600 |
| 14 feb 2024 | 613.00 | 613.00 | 586.00 | 607.00 | 607.00 | 12,000 |
| 13 feb 2024 | 583.00 | 614.00 | 575.00 | 605.00 | 605.00 | 47,700 |
| 09 feb 2024 | 587.00 | 589.00 | 580.00 | 582.00 | 582.00 | 13,700 |
| 08 feb 2024 | 591.00 | 654.00 | 555.00 | 590.00 | 590.00 | 110,700 |
| 07 feb 2024 | 592.00 | 597.00 | 582.00 | 585.00 | 585.00 | 19,500 |
| 06 feb 2024 | 603.00 | 603.00 | 594.00 | 600.00 | 600.00 | 7,300 |
| 05 feb 2024 | 607.00 | 619.00 | 601.00 | 603.00 | 603.00 | 14,600 |
| 02 feb 2024 | 586.00 | 607.00 | 586.00 | 607.00 | 607.00 | 22,100 |
| 01 feb 2024 | 590.00 | 594.00 | 582.00 | 587.00 | 587.00 | 17,400 |
| 31 ene 2024 | 592.00 | 604.00 | 589.00 | 590.00 | 590.00 | 19,900 |
| 30 ene 2024 | 602.00 | 605.00 | 591.00 | 598.00 | 598.00 | 16,500 |
| 29 ene 2024 | 612.00 | 618.00 | 590.00 | 594.00 | 594.00 | 34,600 |
| 26 ene 2024 | 630.00 | 637.00 | 605.00 | 605.00 | 605.00 | 37,700 |
| 25 ene 2024 | 633.00 | 640.00 | 615.00 | 624.00 | 624.00 | 53,600 |
| 24 ene 2024 | 669.00 | 669.00 | 632.00 | 634.00 | 634.00 | 63,100 |
| 23 ene 2024 | 681.00 | 682.00 | 652.00 | 663.00 | 663.00 | 79,300 |
| 22 ene 2024 | 656.00 | 704.00 | 652.00 | 673.00 | 673.00 | 206,500 |
| 19 ene 2024 | 746.00 | 750.00 | 655.00 | 669.00 | 669.00 | 602,800 |
| 18 ene 2024 | 689.00 | 744.00 | 655.00 | 744.00 | 744.00 | 1,215,100 |
| 17 ene 2024 | 550.00 | 644.00 | 550.00 | 644.00 | 644.00 | 70,600 |
| 16 ene 2024 | 556.00 | 570.00 | 539.00 | 544.00 | 544.00 | 21,100 |
| 15 ene 2024 | 556.00 | 556.00 | 539.00 | 541.00 | 541.00 | 3,700 |
| 12 ene 2024 | 541.00 | 549.00 | 535.00 | 540.00 | 540.00 | 7,100 |
| 11 ene 2024 | 551.00 | 554.00 | 539.00 | 540.00 | 540.00 | 19,600 |
| 10 ene 2024 | 553.00 | 562.00 | 547.00 | 556.00 | 556.00 | 6,900 |
| 09 ene 2024 | 548.00 | 565.00 | 548.00 | 560.00 | 560.00 | 12,100 |
| 05 ene 2024 | 564.00 | 564.00 | 548.00 | 548.00 | 548.00 | 21,300 |
| 04 ene 2024 | 538.00 | 560.00 | 529.00 | 559.00 | 559.00 | 28,800 |
| 29 dic 2023 | 551.00 | 551.00 | 530.00 | 538.00 | 538.00 | 20,800 |
| 28 dic 2023 | 520.00 | 555.00 | 505.00 | 555.00 | 555.00 | 34,600 |
| 28 dic 2023 | 4 Dividendo | |||||
| 27 dic 2023 | 485.00 | 519.00 | 485.00 | 512.00 | 508.00 | 72,900 |
| 26 dic 2023 | 509.00 | 509.00 | 490.00 | 497.00 | 493.12 | 37,100 |
| 25 dic 2023 | 530.00 | 531.00 | 502.00 | 512.00 | 508.00 | 21,300 |
| 22 dic 2023 | 532.00 | 545.00 | 532.00 | 534.00 | 529.83 | 12,800 |
| 21 dic 2023 | 536.00 | 537.00 | 520.00 | 528.00 | 523.88 | 17,400 |
| *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.