U.S. markets open in 7 hours
F S&P 500
5,520.75 +3.75 (+0.07%) F Dow Jones
39,886.00 +42.00 (+0.11%) F Nasdaq
19,787.00 +36.25 (+0.18%) E-mini Russell 2000 Index Futur
2,056.30 +3.50 (+0.17%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,337.20 -7.20 (-0.31%)
Toray Industries, Inc. (3402.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:10PM JST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 754.20 | 761.00 | 752.10 | 759.10 | 759.10 | 5,183,900 |
| 24 jun 2024 | 750.40 | 751.20 | 741.00 | 745.60 | 745.60 | 4,232,500 |
| 21 jun 2024 | 751.70 | 758.00 | 740.30 | 743.70 | 743.70 | 7,365,100 |
| 20 jun 2024 | 741.80 | 744.50 | 736.90 | 743.60 | 743.60 | 3,972,900 |
| 19 jun 2024 | 745.00 | 751.70 | 736.10 | 738.50 | 738.50 | 3,735,600 |
| 18 jun 2024 | 742.70 | 750.80 | 738.30 | 741.50 | 741.50 | 7,116,100 |
| 17 jun 2024 | 733.00 | 736.90 | 726.30 | 731.80 | 731.80 | 6,028,800 |
| 14 jun 2024 | 731.10 | 746.40 | 730.80 | 738.00 | 738.00 | 7,439,000 |
| 13 jun 2024 | 757.50 | 758.40 | 737.80 | 740.50 | 740.50 | 7,198,500 |
| 12 jun 2024 | 770.00 | 772.40 | 757.40 | 759.30 | 759.30 | 5,694,000 |
| 11 jun 2024 | 779.90 | 783.40 | 776.10 | 776.20 | 776.20 | 4,403,100 |
| 10 jun 2024 | 780.90 | 787.50 | 778.20 | 782.80 | 782.80 | 4,015,900 |
| 07 jun 2024 | 775.50 | 780.10 | 772.60 | 776.60 | 776.60 | 3,450,600 |
| 06 jun 2024 | 773.00 | 778.00 | 770.00 | 774.80 | 774.80 | 4,313,100 |
| 05 jun 2024 | 791.00 | 791.80 | 776.30 | 779.50 | 779.50 | 6,131,600 |
| 04 jun 2024 | 795.00 | 816.80 | 792.00 | 802.00 | 802.00 | 9,027,000 |
| 03 jun 2024 | 794.80 | 807.10 | 792.90 | 801.50 | 801.50 | 7,509,500 |
| 31 may 2024 | 791.00 | 791.30 | 781.10 | 785.80 | 785.80 | 7,626,500 |
| 30 may 2024 | 785.90 | 786.80 | 775.70 | 785.00 | 785.00 | 4,544,500 |
| 29 may 2024 | 795.00 | 797.20 | 786.00 | 786.00 | 786.00 | 3,889,600 |
| 28 may 2024 | 795.00 | 807.30 | 794.30 | 799.00 | 799.00 | 9,148,200 |
| 27 may 2024 | 775.30 | 779.10 | 765.40 | 779.10 | 779.10 | 4,373,600 |
| 24 may 2024 | 768.50 | 781.00 | 764.70 | 775.10 | 775.10 | 4,887,300 |
| 23 may 2024 | 773.80 | 780.90 | 760.10 | 777.00 | 777.00 | 5,480,200 |
| 22 may 2024 | 779.30 | 783.20 | 769.30 | 769.30 | 769.30 | 4,685,300 |
| 21 may 2024 | 787.90 | 795.70 | 783.90 | 785.20 | 785.20 | 3,996,600 |
| 20 may 2024 | 783.10 | 798.90 | 783.10 | 792.90 | 792.90 | 5,010,600 |
| 17 may 2024 | 780.00 | 788.20 | 775.00 | 787.00 | 787.00 | 6,301,700 |
| 16 may 2024 | 790.00 | 790.70 | 771.50 | 782.80 | 782.80 | 7,590,300 |
| 15 may 2024 | 798.00 | 806.00 | 781.10 | 790.90 | 790.90 | 9,469,700 |
| 14 may 2024 | 766.80 | 811.90 | 763.60 | 806.70 | 806.70 | 26,246,800 |
| 13 may 2024 | 722.40 | 784.60 | 715.20 | 781.80 | 781.80 | 29,207,600 |
| 10 may 2024 | 722.00 | 729.00 | 717.30 | 719.40 | 719.40 | 7,360,300 |
| 09 may 2024 | 709.30 | 724.60 | 708.90 | 717.80 | 717.80 | 7,002,200 |
| 08 may 2024 | 708.70 | 712.30 | 706.70 | 709.60 | 709.60 | 5,664,500 |
| 07 may 2024 | 710.00 | 716.90 | 708.70 | 714.90 | 714.90 | 7,311,600 |
| 02 may 2024 | 720.00 | 721.40 | 713.70 | 715.20 | 715.20 | 3,066,400 |
| 01 may 2024 | 718.00 | 722.20 | 714.60 | 720.20 | 720.20 | 3,025,500 |
| 30 abr 2024 | 715.80 | 722.60 | 709.30 | 722.20 | 722.20 | 8,642,500 |
| 26 abr 2024 | 698.00 | 705.70 | 691.60 | 702.80 | 702.80 | 6,152,700 |
| 25 abr 2024 | 717.00 | 720.30 | 698.10 | 698.60 | 698.60 | 9,479,600 |
| 24 abr 2024 | 719.40 | 726.10 | 712.40 | 720.00 | 720.00 | 6,111,800 |
| 23 abr 2024 | 726.00 | 730.20 | 714.70 | 716.30 | 716.30 | 5,565,900 |
| 22 abr 2024 | 721.00 | 726.00 | 718.20 | 724.50 | 724.50 | 3,837,700 |
| 19 abr 2024 | 722.60 | 733.20 | 713.70 | 714.70 | 714.70 | 8,829,700 |
| 18 abr 2024 | 703.60 | 725.30 | 702.50 | 719.20 | 719.20 | 9,966,600 |
| 17 abr 2024 | 718.00 | 718.70 | 701.40 | 702.00 | 702.00 | 7,109,000 |
| 16 abr 2024 | 725.30 | 725.80 | 710.30 | 715.20 | 715.20 | 8,247,200 |
| 15 abr 2024 | 731.50 | 739.90 | 727.10 | 737.00 | 737.00 | 5,144,300 |
| 12 abr 2024 | 734.80 | 742.90 | 731.20 | 737.70 | 737.70 | 5,571,400 |
| 11 abr 2024 | 730.60 | 738.90 | 723.10 | 734.40 | 734.40 | 7,068,700 |
| 10 abr 2024 | 749.00 | 758.90 | 733.40 | 735.20 | 735.20 | 10,114,800 |
| 09 abr 2024 | 739.80 | 746.70 | 736.90 | 744.90 | 744.90 | 5,169,100 |
| 08 abr 2024 | 737.00 | 739.20 | 732.30 | 737.10 | 737.10 | 4,369,200 |
| 05 abr 2024 | 720.00 | 733.80 | 716.10 | 732.70 | 732.70 | 6,106,900 |
| 04 abr 2024 | 731.90 | 732.00 | 722.60 | 723.50 | 723.50 | 4,590,000 |
| 03 abr 2024 | 709.20 | 719.40 | 702.10 | 717.60 | 717.60 | 5,842,100 |
| 02 abr 2024 | 719.60 | 723.40 | 713.70 | 717.70 | 717.70 | 7,833,600 |
| 01 abr 2024 | 740.00 | 740.00 | 714.40 | 714.90 | 714.90 | 7,304,700 |
| 29 mar 2024 | 732.30 | 746.00 | 730.00 | 738.50 | 738.50 | 3,351,100 |
| 28 mar 2024 | 732.20 | 736.50 | 725.60 | 725.60 | 725.60 | 5,608,100 |
| 28 mar 2024 | 9 Dividendo | |||||
| 27 mar 2024 | 738.00 | 741.60 | 734.70 | 739.60 | 730.60 | 6,206,800 |
| 26 mar 2024 | 735.00 | 738.10 | 728.00 | 735.70 | 726.75 | 3,953,100 |
| 25 mar 2024 | 747.00 | 747.00 | 735.00 | 735.60 | 726.65 | 5,002,800 |
| 22 mar 2024 | 740.00 | 748.70 | 738.10 | 746.50 | 737.42 | 7,127,200 |
| 21 mar 2024 | 738.00 | 742.70 | 735.50 | 738.00 | 729.02 | 6,763,200 |
| 19 mar 2024 | 730.50 | 740.80 | 728.00 | 734.30 | 725.36 | 10,971,500 |
| 18 mar 2024 | 718.00 | 719.10 | 709.20 | 719.10 | 710.35 | 8,119,000 |
| 15 mar 2024 | 715.00 | 719.80 | 708.60 | 717.80 | 709.07 | 11,495,000 |
| 14 mar 2024 | 704.30 | 714.80 | 701.60 | 714.80 | 706.10 | 7,776,300 |
| 13 mar 2024 | 706.70 | 711.90 | 699.00 | 700.70 | 692.17 | 6,412,600 |
| 12 mar 2024 | 695.00 | 700.60 | 682.10 | 700.60 | 692.07 | 5,608,300 |
| 11 mar 2024 | 702.00 | 706.40 | 688.30 | 696.50 | 688.02 | 5,673,400 |
| 08 mar 2024 | 695.80 | 707.40 | 694.50 | 707.00 | 698.40 | 8,292,600 |
| 07 mar 2024 | 692.30 | 695.20 | 686.50 | 693.70 | 685.26 | 5,423,500 |
| 06 mar 2024 | 688.00 | 692.60 | 683.80 | 692.40 | 683.97 | 4,451,100 |
| 05 mar 2024 | 685.40 | 689.60 | 677.90 | 686.10 | 677.75 | 5,354,200 |
| 04 mar 2024 | 691.00 | 693.20 | 683.20 | 687.80 | 679.43 | 6,310,600 |
| 01 mar 2024 | 694.00 | 695.70 | 690.60 | 694.00 | 685.55 | 5,324,300 |
| 29 feb 2024 | 692.80 | 692.80 | 683.40 | 690.50 | 682.10 | 10,231,900 |
| 28 feb 2024 | 691.00 | 695.30 | 688.10 | 692.60 | 684.17 | 5,555,200 |
| 27 feb 2024 | 695.00 | 699.80 | 691.50 | 694.50 | 686.05 | 5,032,800 |
| 26 feb 2024 | 704.20 | 706.90 | 692.70 | 695.30 | 686.84 | 6,986,500 |
| 22 feb 2024 | 698.90 | 703.50 | 691.00 | 692.50 | 684.07 | 6,897,900 |
| 21 feb 2024 | 690.00 | 693.90 | 686.30 | 693.90 | 685.46 | 4,100,300 |
| 20 feb 2024 | 691.10 | 694.50 | 688.90 | 690.20 | 681.80 | 4,572,100 |
| 19 feb 2024 | 689.90 | 695.90 | 685.90 | 695.10 | 686.64 | 5,056,900 |
| 16 feb 2024 | 677.50 | 686.90 | 676.10 | 683.50 | 675.18 | 8,203,100 |
| 15 feb 2024 | 680.00 | 684.30 | 666.70 | 676.00 | 667.77 | 8,250,600 |
| 14 feb 2024 | 690.00 | 690.10 | 671.10 | 677.50 | 669.26 | 8,839,300 |
| 13 feb 2024 | 690.00 | 699.30 | 685.10 | 692.30 | 683.88 | 14,031,600 |
| 09 feb 2024 | 686.00 | 687.20 | 659.50 | 674.70 | 666.49 | 23,936,200 |
| 08 feb 2024 | 746.60 | 749.00 | 700.40 | 700.40 | 691.88 | 18,907,900 |
| 07 feb 2024 | 734.80 | 749.20 | 733.70 | 746.50 | 737.42 | 5,232,700 |
| 06 feb 2024 | 746.40 | 750.80 | 738.20 | 738.40 | 729.41 | 5,067,200 |
| 05 feb 2024 | 741.00 | 748.90 | 741.00 | 747.80 | 738.70 | 3,535,400 |
| 02 feb 2024 | 745.00 | 752.00 | 738.20 | 738.20 | 729.22 | 5,638,600 |
| 01 feb 2024 | 737.10 | 737.40 | 730.40 | 735.00 | 726.06 | 4,264,200 |
| 31 ene 2024 | 729.60 | 741.50 | 727.90 | 740.50 | 731.49 | 5,620,100 |
| *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.