U.S. markets open in 5 hours 17 minutes
F S&P 500
5,247.50 +8.50 (+0.16%) F Dow Jones
39,610.00 +74.00 (+0.19%) F Nasdaq
18,240.00 +25.50 (+0.14%) E-mini Russell 2000 Index Futur
2,088.90 +4.80 (+0.23%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,374.60 +34.30 (+1.47%)
Ateam Inc. (3662.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 | 671.00 | 675.00 | 653.00 | 659.00 | 659.00 | 62,400 |
| 09 may 2024 | 642.00 | 670.00 | 642.00 | 670.00 | 670.00 | 83,500 |
| 08 may 2024 | 633.00 | 649.00 | 629.00 | 648.00 | 648.00 | 56,200 |
| 07 may 2024 | 618.00 | 634.00 | 618.00 | 632.00 | 632.00 | 37,900 |
| 02 may 2024 | 620.00 | 620.00 | 607.00 | 607.00 | 607.00 | 35,600 |
| 01 may 2024 | 626.00 | 626.00 | 618.00 | 623.00 | 623.00 | 11,800 |
| 30 abr 2024 | 629.00 | 631.00 | 622.00 | 625.00 | 625.00 | 33,800 |
| 26 abr 2024 | 620.00 | 628.00 | 616.00 | 626.00 | 626.00 | 166,400 |
| 25 abr 2024 | 635.00 | 635.00 | 623.00 | 623.00 | 623.00 | 19,500 |
| 24 abr 2024 | 618.00 | 634.00 | 618.00 | 631.00 | 631.00 | 27,900 |
| 23 abr 2024 | 632.00 | 632.00 | 618.00 | 618.00 | 618.00 | 24,700 |
| 22 abr 2024 | 637.00 | 639.00 | 628.00 | 628.00 | 628.00 | 35,700 |
| 19 abr 2024 | 640.00 | 641.00 | 622.00 | 633.00 | 633.00 | 75,700 |
| 18 abr 2024 | 631.00 | 640.00 | 631.00 | 640.00 | 640.00 | 31,000 |
| 17 abr 2024 | 640.00 | 642.00 | 626.00 | 631.00 | 631.00 | 39,500 |
| 16 abr 2024 | 649.00 | 649.00 | 633.00 | 633.00 | 633.00 | 69,600 |
| 15 abr 2024 | 639.00 | 649.00 | 638.00 | 649.00 | 649.00 | 67,200 |
| 12 abr 2024 | 643.00 | 652.00 | 638.00 | 640.00 | 640.00 | 34,000 |
| 11 abr 2024 | 634.00 | 637.00 | 630.00 | 635.00 | 635.00 | 30,600 |
| 10 abr 2024 | 639.00 | 643.00 | 636.00 | 636.00 | 636.00 | 23,100 |
| 09 abr 2024 | 643.00 | 648.00 | 637.00 | 639.00 | 639.00 | 35,200 |
| 08 abr 2024 | 627.00 | 642.00 | 627.00 | 642.00 | 642.00 | 46,300 |
| 05 abr 2024 | 618.00 | 627.00 | 616.00 | 627.00 | 627.00 | 65,700 |
| 04 abr 2024 | 627.00 | 633.00 | 616.00 | 627.00 | 627.00 | 67,100 |
| 03 abr 2024 | 616.00 | 630.00 | 615.00 | 622.00 | 622.00 | 56,900 |
| 02 abr 2024 | 637.00 | 637.00 | 620.00 | 620.00 | 620.00 | 70,500 |
| 01 abr 2024 | 638.00 | 646.00 | 634.00 | 642.00 | 642.00 | 53,000 |
| 29 mar 2024 | 636.00 | 639.00 | 630.00 | 631.00 | 631.00 | 22,500 |
| 28 mar 2024 | 631.00 | 637.00 | 625.00 | 635.00 | 635.00 | 43,300 |
| 27 mar 2024 | 633.00 | 638.00 | 630.00 | 630.00 | 630.00 | 35,100 |
| 26 mar 2024 | 628.00 | 637.00 | 623.00 | 633.00 | 633.00 | 51,300 |
| 25 mar 2024 | 642.00 | 642.00 | 630.00 | 630.00 | 630.00 | 57,600 |
| 22 mar 2024 | 651.00 | 653.00 | 641.00 | 642.00 | 642.00 | 48,600 |
| 21 mar 2024 | 671.00 | 672.00 | 639.00 | 641.00 | 641.00 | 153,600 |
| 19 mar 2024 | 653.00 | 668.00 | 649.00 | 668.00 | 668.00 | 147,200 |
| 18 mar 2024 | 644.00 | 658.00 | 637.00 | 650.00 | 650.00 | 110,400 |
| 15 mar 2024 | 640.00 | 645.00 | 627.00 | 634.00 | 634.00 | 85,400 |
| 14 mar 2024 | 652.00 | 655.00 | 636.00 | 643.00 | 643.00 | 125,900 |
| 13 mar 2024 | 663.00 | 665.00 | 650.00 | 656.00 | 656.00 | 218,200 |
| 12 mar 2024 | 606.00 | 655.00 | 600.00 | 653.00 | 653.00 | 370,200 |
| 11 mar 2024 | 617.00 | 653.00 | 607.00 | 616.00 | 616.00 | 564,900 |
| 08 mar 2024 | 571.00 | 585.00 | 569.00 | 577.00 | 577.00 | 139,300 |
| 07 mar 2024 | 578.00 | 582.00 | 574.00 | 575.00 | 575.00 | 59,400 |
| 06 mar 2024 | 558.00 | 574.00 | 558.00 | 571.00 | 571.00 | 64,500 |
| 05 mar 2024 | 561.00 | 566.00 | 556.00 | 563.00 | 563.00 | 53,400 |
| 04 mar 2024 | 572.00 | 572.00 | 561.00 | 565.00 | 565.00 | 41,700 |
| 01 mar 2024 | 572.00 | 575.00 | 565.00 | 569.00 | 569.00 | 32,500 |
| 29 feb 2024 | 571.00 | 574.00 | 569.00 | 573.00 | 573.00 | 29,800 |
| 28 feb 2024 | 570.00 | 577.00 | 570.00 | 573.00 | 573.00 | 25,900 |
| 27 feb 2024 | 569.00 | 573.00 | 565.00 | 570.00 | 570.00 | 34,700 |
| 26 feb 2024 | 561.00 | 572.00 | 560.00 | 572.00 | 572.00 | 49,100 |
| 22 feb 2024 | 562.00 | 564.00 | 559.00 | 559.00 | 559.00 | 66,300 |
| 21 feb 2024 | 578.00 | 582.00 | 559.00 | 561.00 | 561.00 | 65,000 |
| 20 feb 2024 | 585.00 | 590.00 | 581.00 | 582.00 | 582.00 | 63,500 |
| 19 feb 2024 | 573.00 | 584.00 | 563.00 | 584.00 | 584.00 | 83,700 |
| 16 feb 2024 | 555.00 | 567.00 | 554.00 | 567.00 | 567.00 | 62,900 |
| 15 feb 2024 | 554.00 | 554.00 | 544.00 | 553.00 | 553.00 | 66,300 |
| 14 feb 2024 | 550.00 | 550.00 | 542.00 | 550.00 | 550.00 | 41,300 |
| 13 feb 2024 | 555.00 | 557.00 | 545.00 | 552.00 | 552.00 | 81,300 |
| 09 feb 2024 | 554.00 | 560.00 | 551.00 | 552.00 | 552.00 | 50,100 |
| 08 feb 2024 | 558.00 | 561.00 | 545.00 | 557.00 | 557.00 | 104,800 |
| 07 feb 2024 | 560.00 | 562.00 | 555.00 | 559.00 | 559.00 | 46,400 |
| 06 feb 2024 | 562.00 | 567.00 | 559.00 | 562.00 | 562.00 | 37,400 |
| 05 feb 2024 | 564.00 | 569.00 | 561.00 | 567.00 | 567.00 | 54,600 |
| 02 feb 2024 | 559.00 | 564.00 | 554.00 | 563.00 | 563.00 | 42,600 |
| 01 feb 2024 | 564.00 | 567.00 | 555.00 | 555.00 | 555.00 | 79,300 |
| 31 ene 2024 | 574.00 | 574.00 | 562.00 | 569.00 | 569.00 | 59,300 |
| 30 ene 2024 | 572.00 | 579.00 | 568.00 | 575.00 | 575.00 | 53,300 |
| 29 ene 2024 | 579.00 | 579.00 | 571.00 | 572.00 | 572.00 | 37,300 |
| 26 ene 2024 | 583.00 | 590.00 | 579.00 | 579.00 | 579.00 | 48,400 |
| 25 ene 2024 | 587.00 | 591.00 | 582.00 | 587.00 | 587.00 | 54,900 |
| 24 ene 2024 | 585.00 | 592.00 | 582.00 | 583.00 | 583.00 | 42,700 |
| 23 ene 2024 | 587.00 | 592.00 | 583.00 | 586.00 | 586.00 | 69,100 |
| 22 ene 2024 | 578.00 | 581.00 | 575.00 | 577.00 | 577.00 | 42,400 |
| 19 ene 2024 | 581.00 | 585.00 | 576.00 | 578.00 | 578.00 | 64,500 |
| 18 ene 2024 | 573.00 | 573.00 | 566.00 | 571.00 | 571.00 | 50,900 |
| 17 ene 2024 | 580.00 | 580.00 | 571.00 | 571.00 | 571.00 | 73,600 |
| 16 ene 2024 | 595.00 | 595.00 | 578.00 | 578.00 | 578.00 | 54,600 |
| 15 ene 2024 | 600.00 | 600.00 | 591.00 | 591.00 | 591.00 | 13,700 |
| 12 ene 2024 | 589.00 | 601.00 | 589.00 | 598.00 | 598.00 | 106,000 |
| 11 ene 2024 | 590.00 | 593.00 | 578.00 | 588.00 | 588.00 | 81,200 |
| 10 ene 2024 | 581.00 | 590.00 | 579.00 | 587.00 | 587.00 | 55,000 |
| 09 ene 2024 | 572.00 | 581.00 | 570.00 | 577.00 | 577.00 | 66,300 |
| 05 ene 2024 | 578.00 | 580.00 | 564.00 | 565.00 | 565.00 | 51,400 |
| 04 ene 2024 | 576.00 | 579.00 | 567.00 | 577.00 | 577.00 | 49,300 |
| 29 dic 2023 | 565.00 | 577.00 | 562.00 | 574.00 | 574.00 | 61,000 |
| 28 dic 2023 | 557.00 | 564.00 | 551.00 | 564.00 | 564.00 | 77,800 |
| 27 dic 2023 | 537.00 | 558.00 | 535.00 | 558.00 | 558.00 | 126,700 |
| 26 dic 2023 | 533.00 | 538.00 | 528.00 | 533.00 | 533.00 | 204,800 |
| 25 dic 2023 | 543.00 | 547.00 | 538.00 | 538.00 | 538.00 | 78,900 |
| 22 dic 2023 | 537.00 | 550.00 | 537.00 | 544.00 | 544.00 | 114,800 |
| 21 dic 2023 | 559.00 | 562.00 | 540.00 | 543.00 | 543.00 | 219,000 |
| 20 dic 2023 | 569.00 | 576.00 | 562.00 | 563.00 | 563.00 | 80,300 |
| 19 dic 2023 | 565.00 | 565.00 | 557.00 | 565.00 | 565.00 | 73,300 |
| 18 dic 2023 | 573.00 | 574.00 | 559.00 | 560.00 | 560.00 | 77,300 |
| 15 dic 2023 | 578.00 | 581.00 | 570.00 | 573.00 | 573.00 | 85,000 |
| 14 dic 2023 | 581.00 | 589.00 | 571.00 | 574.00 | 574.00 | 86,700 |
| 13 dic 2023 | 562.00 | 578.00 | 562.00 | 574.00 | 574.00 | 94,600 |
| 12 dic 2023 | 585.00 | 592.00 | 567.00 | 568.00 | 568.00 | 206,900 |
| 11 dic 2023 | 585.00 | 594.00 | 577.00 | 583.00 | 583.00 | 321,300 |
| *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.