U.S. markets open in 2 hours 47 minutes
F S&P 500
5,565.00 +19.00 (+0.34%) F Dow Jones
39,584.00 +34.00 (+0.09%) F Nasdaq
20,121.00 +81.50 (+0.41%) E-mini Russell 2000 Index Futur
2,072.70 +12.60 (+0.61%) Petróleo
82.39 +0.65 (+0.80%) Oro
2,346.80 +10.20 (+0.44%)
m-up holdings, Inc. (3661.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 | 1,454.00 | 1,463.00 | 1,424.00 | 1,440.00 | 1,440.00 | 321,300 |
| 27 jun 2024 | 1,445.00 | 1,468.00 | 1,435.00 | 1,451.00 | 1,451.00 | 300,200 |
| 26 jun 2024 | 1,425.00 | 1,457.00 | 1,425.00 | 1,454.00 | 1,454.00 | 377,200 |
| 25 jun 2024 | 1,389.00 | 1,441.00 | 1,385.00 | 1,425.00 | 1,425.00 | 328,800 |
| 24 jun 2024 | 1,300.00 | 1,417.00 | 1,288.00 | 1,408.00 | 1,408.00 | 737,600 |
| 21 jun 2024 | 1,333.00 | 1,348.00 | 1,297.00 | 1,300.00 | 1,300.00 | 321,200 |
| 20 jun 2024 | 1,328.00 | 1,356.00 | 1,327.00 | 1,340.00 | 1,340.00 | 294,800 |
| 19 jun 2024 | 1,324.00 | 1,349.00 | 1,321.00 | 1,339.00 | 1,339.00 | 191,000 |
| 18 jun 2024 | 1,357.00 | 1,357.00 | 1,314.00 | 1,324.00 | 1,324.00 | 167,700 |
| 17 jun 2024 | 1,352.00 | 1,366.00 | 1,332.00 | 1,340.00 | 1,340.00 | 350,200 |
| 14 jun 2024 | 1,338.00 | 1,385.00 | 1,338.00 | 1,358.00 | 1,358.00 | 472,400 |
| 13 jun 2024 | 1,337.00 | 1,367.00 | 1,337.00 | 1,341.00 | 1,341.00 | 326,600 |
| 12 jun 2024 | 1,331.00 | 1,356.00 | 1,321.00 | 1,327.00 | 1,327.00 | 319,700 |
| 11 jun 2024 | 1,330.00 | 1,340.00 | 1,297.00 | 1,325.00 | 1,325.00 | 370,600 |
| 10 jun 2024 | 1,283.00 | 1,312.00 | 1,279.00 | 1,300.00 | 1,300.00 | 205,600 |
| 07 jun 2024 | 1,274.00 | 1,283.00 | 1,258.00 | 1,282.00 | 1,282.00 | 182,000 |
| 06 jun 2024 | 1,287.00 | 1,292.00 | 1,252.00 | 1,274.00 | 1,274.00 | 288,600 |
| 05 jun 2024 | 1,306.00 | 1,318.00 | 1,279.00 | 1,279.00 | 1,279.00 | 377,200 |
| 04 jun 2024 | 1,280.00 | 1,321.00 | 1,279.00 | 1,319.00 | 1,319.00 | 499,800 |
| 03 jun 2024 | 1,249.00 | 1,278.00 | 1,241.00 | 1,267.00 | 1,267.00 | 376,400 |
| 31 may 2024 | 1,253.00 | 1,292.00 | 1,240.00 | 1,251.00 | 1,251.00 | 718,800 |
| 30 may 2024 | 1,172.00 | 1,253.00 | 1,172.00 | 1,240.00 | 1,240.00 | 707,400 |
| 29 may 2024 | 1,208.00 | 1,210.00 | 1,167.00 | 1,172.00 | 1,172.00 | 360,200 |
| 28 may 2024 | 1,234.00 | 1,252.00 | 1,199.00 | 1,205.00 | 1,205.00 | 431,200 |
| 27 may 2024 | 1,255.00 | 1,276.00 | 1,213.00 | 1,232.00 | 1,232.00 | 439,200 |
| 24 may 2024 | 1,250.00 | 1,250.00 | 1,210.00 | 1,217.00 | 1,217.00 | 554,600 |
| 23 may 2024 | 1,262.00 | 1,286.00 | 1,240.00 | 1,262.00 | 1,262.00 | 726,400 |
| 22 may 2024 | 1,211.00 | 1,275.00 | 1,210.00 | 1,253.00 | 1,253.00 | 662,900 |
| 21 may 2024 | 1,168.00 | 1,213.00 | 1,168.00 | 1,211.00 | 1,211.00 | 580,600 |
| 20 may 2024 | 1,222.00 | 1,224.00 | 1,171.00 | 1,182.00 | 1,182.00 | 635,000 |
| 17 may 2024 | 1,167.00 | 1,231.00 | 1,160.00 | 1,213.00 | 1,213.00 | 1,091,000 |
| 16 may 2024 | 1,138.00 | 1,202.00 | 1,111.00 | 1,169.00 | 1,169.00 | 1,549,700 |
| 15 may 2024 | 1,097.00 | 1,109.00 | 1,041.00 | 1,048.00 | 1,048.00 | 701,700 |
| 14 may 2024 | 1,060.00 | 1,077.00 | 1,052.00 | 1,062.00 | 1,062.00 | 277,300 |
| 13 may 2024 | 1,076.00 | 1,076.00 | 1,035.00 | 1,060.00 | 1,060.00 | 411,600 |
| 10 may 2024 | 1,108.00 | 1,110.00 | 1,081.00 | 1,088.00 | 1,088.00 | 245,900 |
| 09 may 2024 | 1,090.00 | 1,101.00 | 1,085.00 | 1,092.00 | 1,092.00 | 156,400 |
| 08 may 2024 | 1,087.00 | 1,109.00 | 1,078.00 | 1,090.00 | 1,090.00 | 237,400 |
| 07 may 2024 | 1,059.00 | 1,092.00 | 1,056.00 | 1,091.00 | 1,091.00 | 318,800 |
| 02 may 2024 | 1,030.00 | 1,070.00 | 1,025.00 | 1,038.00 | 1,038.00 | 249,600 |
| 01 may 2024 | 1,040.00 | 1,051.00 | 1,027.00 | 1,030.00 | 1,030.00 | 151,800 |
| 30 abr 2024 | 1,056.00 | 1,057.00 | 1,036.00 | 1,049.00 | 1,049.00 | 166,700 |
| 26 abr 2024 | 1,030.00 | 1,043.00 | 1,013.00 | 1,043.00 | 1,043.00 | 246,500 |
| 25 abr 2024 | 1,044.00 | 1,049.00 | 1,024.00 | 1,030.00 | 1,030.00 | 311,500 |
| 24 abr 2024 | 1,068.00 | 1,077.00 | 1,046.00 | 1,047.00 | 1,047.00 | 326,400 |
| 23 abr 2024 | 1,045.00 | 1,077.00 | 1,045.00 | 1,053.00 | 1,053.00 | 285,300 |
| 22 abr 2024 | 1,034.00 | 1,040.00 | 1,022.00 | 1,036.00 | 1,036.00 | 191,600 |
| 19 abr 2024 | 1,089.00 | 1,089.00 | 1,023.00 | 1,023.00 | 1,023.00 | 375,600 |
| 18 abr 2024 | 1,035.00 | 1,107.00 | 1,035.00 | 1,094.00 | 1,094.00 | 341,300 |
| 17 abr 2024 | 1,043.00 | 1,054.00 | 1,031.00 | 1,039.00 | 1,039.00 | 189,100 |
| 16 abr 2024 | 1,035.00 | 1,050.00 | 1,011.00 | 1,031.00 | 1,031.00 | 284,700 |
| 15 abr 2024 | 1,025.00 | 1,058.00 | 1,011.00 | 1,052.00 | 1,052.00 | 380,000 |
| 12 abr 2024 | 1,055.00 | 1,074.00 | 1,048.00 | 1,048.00 | 1,048.00 | 264,900 |
| 11 abr 2024 | 1,062.00 | 1,069.00 | 1,053.00 | 1,060.00 | 1,060.00 | 297,200 |
| 10 abr 2024 | 1,105.00 | 1,114.00 | 1,070.00 | 1,078.00 | 1,078.00 | 406,600 |
| 09 abr 2024 | 1,127.00 | 1,128.00 | 1,100.00 | 1,111.00 | 1,111.00 | 264,400 |
| 08 abr 2024 | 1,131.00 | 1,135.00 | 1,112.00 | 1,127.00 | 1,127.00 | 200,900 |
| 05 abr 2024 | 1,106.00 | 1,136.00 | 1,102.00 | 1,125.00 | 1,125.00 | 228,100 |
| 04 abr 2024 | 1,118.00 | 1,147.00 | 1,118.00 | 1,128.00 | 1,128.00 | 222,400 |
| 03 abr 2024 | 1,125.00 | 1,132.00 | 1,106.00 | 1,118.00 | 1,118.00 | 461,400 |
| 02 abr 2024 | 1,200.00 | 1,204.00 | 1,143.00 | 1,153.00 | 1,153.00 | 425,200 |
| 01 abr 2024 | 1,253.00 | 1,257.00 | 1,221.00 | 1,224.00 | 1,224.00 | 247,200 |
| 29 mar 2024 | 1,167.00 | 1,249.00 | 1,167.00 | 1,239.00 | 1,239.00 | 316,900 |
| 28 mar 2024 | 1,189.00 | 1,193.00 | 1,161.00 | 1,167.00 | 1,167.00 | 268,200 |
| 28 mar 2024 | 13.5 Dividendo | |||||
| 27 mar 2024 | 1,209.00 | 1,218.00 | 1,192.00 | 1,212.00 | 1,198.50 | 200,900 |
| 26 mar 2024 | 1,250.00 | 1,255.00 | 1,216.00 | 1,216.00 | 1,202.46 | 243,100 |
| 25 mar 2024 | 1,236.00 | 1,259.00 | 1,233.00 | 1,242.00 | 1,228.17 | 268,900 |
| 22 mar 2024 | 1,250.00 | 1,260.00 | 1,221.00 | 1,256.00 | 1,242.01 | 426,600 |
| 21 mar 2024 | 1,205.00 | 1,268.00 | 1,194.00 | 1,250.00 | 1,236.08 | 912,800 |
| 19 mar 2024 | 1,163.00 | 1,179.00 | 1,143.00 | 1,169.00 | 1,155.98 | 368,500 |
| 18 mar 2024 | 1,158.00 | 1,182.00 | 1,136.00 | 1,172.00 | 1,158.95 | 555,200 |
| 15 mar 2024 | 1,116.00 | 1,153.00 | 1,111.00 | 1,138.00 | 1,125.32 | 405,400 |
| 14 mar 2024 | 1,121.00 | 1,147.00 | 1,114.00 | 1,126.00 | 1,113.46 | 229,100 |
| 13 mar 2024 | 1,142.00 | 1,162.00 | 1,120.00 | 1,122.00 | 1,109.50 | 500,900 |
| 12 mar 2024 | 1,060.00 | 1,168.00 | 1,051.00 | 1,139.00 | 1,126.31 | 652,800 |
| 11 mar 2024 | 1,085.00 | 1,098.00 | 1,054.00 | 1,076.00 | 1,064.01 | 346,900 |
| 08 mar 2024 | 1,094.00 | 1,114.00 | 1,085.00 | 1,093.00 | 1,080.83 | 305,100 |
| 07 mar 2024 | 1,154.00 | 1,158.00 | 1,100.00 | 1,100.00 | 1,087.75 | 502,200 |
| 06 mar 2024 | 1,112.00 | 1,163.00 | 1,105.00 | 1,145.00 | 1,132.25 | 458,300 |
| 05 mar 2024 | 1,145.00 | 1,145.00 | 1,103.00 | 1,127.00 | 1,114.45 | 338,800 |
| 04 mar 2024 | 1,105.00 | 1,145.00 | 1,082.00 | 1,124.00 | 1,111.48 | 448,200 |
| 01 mar 2024 | 1,125.00 | 1,136.00 | 1,104.00 | 1,115.00 | 1,102.58 | 284,800 |
| 29 feb 2024 | 1,107.00 | 1,123.00 | 1,088.00 | 1,116.00 | 1,103.57 | 439,800 |
| 28 feb 2024 | 1,079.00 | 1,128.00 | 1,070.00 | 1,109.00 | 1,096.65 | 668,700 |
| 27 feb 2024 | 1,038.00 | 1,100.00 | 1,029.00 | 1,092.00 | 1,079.84 | 682,500 |
| 26 feb 2024 | 1,028.00 | 1,041.00 | 1,006.00 | 1,034.00 | 1,022.48 | 542,800 |
| 22 feb 2024 | 1,041.00 | 1,055.00 | 1,028.00 | 1,037.00 | 1,025.45 | 273,600 |
| 21 feb 2024 | 1,036.00 | 1,037.00 | 1,015.00 | 1,029.00 | 1,017.54 | 225,600 |
| 20 feb 2024 | 1,030.00 | 1,041.00 | 1,022.00 | 1,030.00 | 1,018.53 | 318,800 |
| 19 feb 2024 | 1,013.00 | 1,042.00 | 1,009.00 | 1,029.00 | 1,017.54 | 383,800 |
| 16 feb 2024 | 1,009.00 | 1,042.00 | 997.00 | 1,014.00 | 1,002.71 | 589,700 |
| 15 feb 2024 | 1,023.00 | 1,058.00 | 993.00 | 1,005.00 | 993.81 | 1,606,900 |
| 14 feb 2024 | 964.00 | 982.00 | 950.00 | 962.00 | 951.28 | 409,400 |
| 13 feb 2024 | 981.00 | 989.00 | 960.00 | 979.00 | 968.10 | 406,200 |
| 09 feb 2024 | 992.00 | 997.00 | 970.00 | 970.00 | 959.20 | 450,600 |
| 08 feb 2024 | 998.00 | 1,002.00 | 982.00 | 994.00 | 982.93 | 432,300 |
| 07 feb 2024 | 1,006.00 | 1,006.00 | 988.00 | 998.00 | 986.88 | 361,100 |
| 06 feb 2024 | 1,010.00 | 1,010.00 | 986.00 | 1,001.00 | 989.85 | 287,400 |
| 05 feb 2024 | 1,002.00 | 1,019.00 | 997.00 | 1,017.00 | 1,005.67 | 311,200 |
| *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.