U.S. markets open in 6 hours 28 minutes
F S&P 500
5,245.75 +6.75 (+0.13%) F Dow Jones
39,596.00 +60.00 (+0.15%) F Nasdaq
18,238.25 +23.75 (+0.13%) E-mini Russell 2000 Index Futur
2,088.50 +4.40 (+0.21%) Petróleo
79.95 +0.69 (+0.87%) Oro
2,373.10 +32.80 (+1.40%)
Jason Co., Ltd. (3080.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 662.00 | 665.00 | 657.00 | 658.00 | 658.00 | 8,500 |
| 09 may 2024 | 661.00 | 668.00 | 661.00 | 663.00 | 663.00 | 7,700 |
| 08 may 2024 | 662.00 | 667.00 | 659.00 | 662.00 | 662.00 | 4,500 |
| 07 may 2024 | 668.00 | 668.00 | 658.00 | 660.00 | 660.00 | 4,200 |
| 02 may 2024 | 669.00 | 669.00 | 658.00 | 658.00 | 658.00 | 6,900 |
| 01 may 2024 | 646.00 | 668.00 | 645.00 | 664.00 | 664.00 | 19,100 |
| 30 abr 2024 | 640.00 | 646.00 | 640.00 | 646.00 | 646.00 | 4,800 |
| 26 abr 2024 | 646.00 | 648.00 | 635.00 | 636.00 | 636.00 | 9,600 |
| 25 abr 2024 | 652.00 | 652.00 | 647.00 | 650.00 | 650.00 | 4,300 |
| 24 abr 2024 | 649.00 | 652.00 | 646.00 | 651.00 | 651.00 | 6,800 |
| 23 abr 2024 | 658.00 | 658.00 | 646.00 | 647.00 | 647.00 | 8,600 |
| 22 abr 2024 | 650.00 | 655.00 | 647.00 | 648.00 | 648.00 | 11,500 |
| 19 abr 2024 | 653.00 | 664.00 | 646.00 | 649.00 | 649.00 | 29,400 |
| 18 abr 2024 | 657.00 | 657.00 | 640.00 | 648.00 | 648.00 | 23,300 |
| 17 abr 2024 | 648.00 | 667.00 | 635.00 | 650.00 | 650.00 | 65,900 |
| 16 abr 2024 | 633.00 | 650.00 | 630.00 | 645.00 | 645.00 | 30,000 |
| 15 abr 2024 | 624.00 | 636.00 | 610.00 | 630.00 | 630.00 | 35,200 |
| 12 abr 2024 | 620.00 | 625.00 | 616.00 | 625.00 | 625.00 | 22,000 |
| 11 abr 2024 | 616.00 | 620.00 | 614.00 | 620.00 | 620.00 | 9,800 |
| 10 abr 2024 | 613.00 | 617.00 | 612.00 | 615.00 | 615.00 | 7,900 |
| 09 abr 2024 | 612.00 | 618.00 | 609.00 | 609.00 | 609.00 | 16,300 |
| 08 abr 2024 | 612.00 | 612.00 | 607.00 | 607.00 | 607.00 | 8,100 |
| 05 abr 2024 | 601.00 | 612.00 | 601.00 | 611.00 | 611.00 | 13,900 |
| 04 abr 2024 | 602.00 | 609.00 | 601.00 | 608.00 | 608.00 | 7,100 |
| 03 abr 2024 | 600.00 | 603.00 | 599.00 | 601.00 | 601.00 | 17,700 |
| 02 abr 2024 | 605.00 | 605.00 | 601.00 | 602.00 | 602.00 | 13,200 |
| 01 abr 2024 | 625.00 | 625.00 | 601.00 | 608.00 | 608.00 | 34,000 |
| 29 mar 2024 | 627.00 | 628.00 | 623.00 | 627.00 | 627.00 | 4,300 |
| 28 mar 2024 | 628.00 | 628.00 | 620.00 | 628.00 | 628.00 | 9,700 |
| 27 mar 2024 | 621.00 | 628.00 | 620.00 | 623.00 | 623.00 | 17,700 |
| 26 mar 2024 | 620.00 | 622.00 | 615.00 | 620.00 | 620.00 | 13,900 |
| 25 mar 2024 | 620.00 | 620.00 | 613.00 | 617.00 | 617.00 | 11,900 |
| 22 mar 2024 | 611.00 | 622.00 | 610.00 | 620.00 | 620.00 | 24,400 |
| 21 mar 2024 | 609.00 | 612.00 | 600.00 | 607.00 | 607.00 | 27,600 |
| 19 mar 2024 | 607.00 | 610.00 | 602.00 | 607.00 | 607.00 | 14,700 |
| 18 mar 2024 | 605.00 | 607.00 | 601.00 | 607.00 | 607.00 | 21,200 |
| 15 mar 2024 | 606.00 | 610.00 | 602.00 | 605.00 | 605.00 | 15,600 |
| 14 mar 2024 | 594.00 | 614.00 | 592.00 | 609.00 | 609.00 | 28,400 |
| 13 mar 2024 | 603.00 | 603.00 | 590.00 | 593.00 | 593.00 | 18,900 |
| 12 mar 2024 | 593.00 | 604.00 | 589.00 | 603.00 | 603.00 | 27,200 |
| 11 mar 2024 | 586.00 | 602.00 | 586.00 | 594.00 | 594.00 | 27,400 |
| 08 mar 2024 | 594.00 | 598.00 | 585.00 | 595.00 | 595.00 | 20,400 |
| 07 mar 2024 | 602.00 | 605.00 | 590.00 | 595.00 | 595.00 | 30,400 |
| 06 mar 2024 | 599.00 | 608.00 | 591.00 | 605.00 | 605.00 | 36,400 |
| 05 mar 2024 | 587.00 | 600.00 | 581.00 | 598.00 | 598.00 | 47,000 |
| 04 mar 2024 | 601.00 | 605.00 | 589.00 | 590.00 | 590.00 | 48,500 |
| 01 mar 2024 | 620.00 | 623.00 | 599.00 | 600.00 | 600.00 | 82,900 |
| 29 feb 2024 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | 53,900 |
| 28 feb 2024 | 626.00 | 649.00 | 626.00 | 643.00 | 643.00 | 84,200 |
| 28 feb 2024 | 13 Dividendo | |||||
| 27 feb 2024 | 679.00 | 679.00 | 672.00 | 679.00 | 666.00 | 86,700 |
| 26 feb 2024 | 678.00 | 679.00 | 675.00 | 679.00 | 666.00 | 89,600 |
| 22 feb 2024 | 679.00 | 681.00 | 675.00 | 677.00 | 664.04 | 83,500 |
| 21 feb 2024 | 678.00 | 678.00 | 676.00 | 678.00 | 665.02 | 18,800 |
| 20 feb 2024 | 678.00 | 679.00 | 674.00 | 676.00 | 663.06 | 48,900 |
| 19 feb 2024 | 675.00 | 678.00 | 673.00 | 678.00 | 665.02 | 45,500 |
| 16 feb 2024 | 672.00 | 675.00 | 670.00 | 675.00 | 662.08 | 38,200 |
| 15 feb 2024 | 675.00 | 676.00 | 671.00 | 672.00 | 659.13 | 39,900 |
| 14 feb 2024 | 675.00 | 676.00 | 673.00 | 674.00 | 661.10 | 29,000 |
| 13 feb 2024 | 674.00 | 676.00 | 672.00 | 674.00 | 661.10 | 40,200 |
| 09 feb 2024 | 672.00 | 675.00 | 670.00 | 672.00 | 659.13 | 63,900 |
| 08 feb 2024 | 675.00 | 676.00 | 671.00 | 674.00 | 661.10 | 54,600 |
| 07 feb 2024 | 678.00 | 678.00 | 670.00 | 675.00 | 662.08 | 208,600 |
| 06 feb 2024 | 711.00 | 721.00 | 701.00 | 701.00 | 687.58 | 111,000 |
| 05 feb 2024 | 760.00 | 772.00 | 693.00 | 715.00 | 701.31 | 183,700 |
| 02 feb 2024 | 822.00 | 822.00 | 787.00 | 790.00 | 774.87 | 34,700 |
| 01 feb 2024 | 833.00 | 833.00 | 779.00 | 785.00 | 769.97 | 60,300 |
| 31 ene 2024 | 780.00 | 818.00 | 780.00 | 816.00 | 800.38 | 45,100 |
| 30 ene 2024 | 770.00 | 787.00 | 754.00 | 775.00 | 760.16 | 30,500 |
| 29 ene 2024 | 720.00 | 754.00 | 720.00 | 753.00 | 738.58 | 32,400 |
| 26 ene 2024 | 721.00 | 721.00 | 712.00 | 720.00 | 706.22 | 23,200 |
| 25 ene 2024 | 695.00 | 720.00 | 695.00 | 718.00 | 704.25 | 45,400 |
| 24 ene 2024 | 692.00 | 694.00 | 689.00 | 694.00 | 680.71 | 19,600 |
| 23 ene 2024 | 694.00 | 694.00 | 685.00 | 692.00 | 678.75 | 21,200 |
| 22 ene 2024 | 683.00 | 692.00 | 677.00 | 692.00 | 678.75 | 41,200 |
| 19 ene 2024 | 670.00 | 675.00 | 663.00 | 673.00 | 660.11 | 29,300 |
| 18 ene 2024 | 670.00 | 680.00 | 656.00 | 663.00 | 650.31 | 77,300 |
| 17 ene 2024 | 692.00 | 695.00 | 663.00 | 670.00 | 657.17 | 94,700 |
| 16 ene 2024 | 692.00 | 697.00 | 680.00 | 695.00 | 681.69 | 117,700 |
| 15 ene 2024 | 681.00 | 695.00 | 660.00 | 671.00 | 658.15 | 309,300 |
| 12 ene 2024 | 621.00 | 621.00 | 621.00 | 621.00 | 609.11 | 23,000 |
| 11 ene 2024 | 516.00 | 530.00 | 515.00 | 521.00 | 511.03 | 37,800 |
| 10 ene 2024 | 518.00 | 523.00 | 514.00 | 519.00 | 509.06 | 18,300 |
| 09 ene 2024 | 518.00 | 523.00 | 515.00 | 518.00 | 508.08 | 8,800 |
| 05 ene 2024 | 515.00 | 517.00 | 513.00 | 514.00 | 504.16 | 3,700 |
| 04 ene 2024 | 508.00 | 515.00 | 508.00 | 514.00 | 504.16 | 7,000 |
| 29 dic 2023 | 504.00 | 505.00 | 502.00 | 504.00 | 494.35 | 3,800 |
| 28 dic 2023 | 502.00 | 508.00 | 502.00 | 507.00 | 497.29 | 13,700 |
| 27 dic 2023 | 504.00 | 508.00 | 501.00 | 502.00 | 492.39 | 4,700 |
| 26 dic 2023 | 501.00 | 509.00 | 501.00 | 502.00 | 492.39 | 14,500 |
| 25 dic 2023 | 503.00 | 503.00 | 500.00 | 500.00 | 490.43 | 2,900 |
| 22 dic 2023 | 504.00 | 510.00 | 503.00 | 503.00 | 493.37 | 1,800 |
| 21 dic 2023 | 502.00 | 504.00 | 502.00 | 504.00 | 494.35 | 600 |
| 20 dic 2023 | 510.00 | 510.00 | 502.00 | 505.00 | 495.33 | 4,300 |
| 19 dic 2023 | 504.00 | 504.00 | 499.00 | 503.00 | 493.37 | 6,200 |
| 18 dic 2023 | 512.00 | 512.00 | 505.00 | 505.00 | 495.33 | 3,300 |
| 15 dic 2023 | 511.00 | 512.00 | 510.00 | 512.00 | 502.20 | 1,400 |
| 14 dic 2023 | 510.00 | 514.00 | 510.00 | 511.00 | 501.22 | 1,200 |
| 13 dic 2023 | 518.00 | 518.00 | 513.00 | 514.00 | 504.16 | 2,800 |
| 12 dic 2023 | 519.00 | 519.00 | 511.00 | 517.00 | 507.10 | 1,500 |
| *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.