U.S. markets open in 35 minutes
F S&P 500
5,533.00 -1.25 (-0.02%) F Dow Jones
39,662.00 +79.00 (+0.20%) F Nasdaq
19,932.75 -50.00 (-0.25%) E-mini Russell 2000 Index Futur
2,047.20 +3.80 (+0.19%) Petróleo
80.70 -0.03 (-0.04%) Oro
2,338.20 +7.00 (+0.30%)
Aeria Inc. (3758.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 314.00 | 318.00 | 313.00 | 316.00 | 316.00 | 87,500 |
| 21 jun 2024 | 312.00 | 319.00 | 310.00 | 316.00 | 316.00 | 164,900 |
| 20 jun 2024 | 308.00 | 315.00 | 308.00 | 311.00 | 311.00 | 122,900 |
| 19 jun 2024 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 159,300 |
| 18 jun 2024 | 302.00 | 303.00 | 298.00 | 303.00 | 303.00 | 116,300 |
| 17 jun 2024 | 304.00 | 305.00 | 294.00 | 297.00 | 297.00 | 303,500 |
| 14 jun 2024 | 307.00 | 316.00 | 299.00 | 305.00 | 305.00 | 764,800 |
| 13 jun 2024 | 289.00 | 292.00 | 286.00 | 287.00 | 287.00 | 199,600 |
| 12 jun 2024 | 291.00 | 292.00 | 288.00 | 288.00 | 288.00 | 60,100 |
| 11 jun 2024 | 293.00 | 296.00 | 288.00 | 288.00 | 288.00 | 164,400 |
| 10 jun 2024 | 287.00 | 291.00 | 283.00 | 289.00 | 289.00 | 162,800 |
| 07 jun 2024 | 291.00 | 296.00 | 285.00 | 287.00 | 287.00 | 303,300 |
| 06 jun 2024 | 302.00 | 302.00 | 292.00 | 296.00 | 296.00 | 125,700 |
| 05 jun 2024 | 305.00 | 307.00 | 298.00 | 300.00 | 300.00 | 157,900 |
| 04 jun 2024 | 296.00 | 307.00 | 296.00 | 305.00 | 305.00 | 198,900 |
| 03 jun 2024 | 295.00 | 302.00 | 290.00 | 297.00 | 297.00 | 249,800 |
| 31 may 2024 | 300.00 | 301.00 | 285.00 | 297.00 | 297.00 | 994,900 |
| 30 may 2024 | 308.00 | 318.00 | 308.00 | 312.00 | 312.00 | 121,900 |
| 29 may 2024 | 320.00 | 329.00 | 310.00 | 311.00 | 311.00 | 259,900 |
| 28 may 2024 | 316.00 | 326.00 | 314.00 | 317.00 | 317.00 | 176,700 |
| 27 may 2024 | 336.00 | 337.00 | 315.00 | 318.00 | 318.00 | 327,400 |
| 24 may 2024 | 350.00 | 351.00 | 331.00 | 335.00 | 335.00 | 830,300 |
| 23 may 2024 | 364.00 | 374.00 | 364.00 | 374.00 | 374.00 | 149,000 |
| 22 may 2024 | 373.00 | 376.00 | 362.00 | 362.00 | 362.00 | 94,700 |
| 21 may 2024 | 375.00 | 382.00 | 365.00 | 369.00 | 369.00 | 210,700 |
| 20 may 2024 | 371.00 | 384.00 | 366.00 | 375.00 | 375.00 | 294,900 |
| 17 may 2024 | 359.00 | 367.00 | 355.00 | 364.00 | 364.00 | 183,600 |
| 16 may 2024 | 338.00 | 369.00 | 333.00 | 362.00 | 362.00 | 588,600 |
| 15 may 2024 | 371.00 | 373.00 | 363.00 | 365.00 | 365.00 | 169,300 |
| 14 may 2024 | 365.00 | 378.00 | 363.00 | 375.00 | 375.00 | 278,000 |
| 13 may 2024 | 357.00 | 363.00 | 351.00 | 358.00 | 358.00 | 192,100 |
| 10 may 2024 | 352.00 | 355.00 | 349.00 | 349.00 | 349.00 | 90,900 |
| 09 may 2024 | 360.00 | 362.00 | 352.00 | 354.00 | 354.00 | 100,000 |
| 08 may 2024 | 360.00 | 366.00 | 357.00 | 361.00 | 361.00 | 90,200 |
| 07 may 2024 | 362.00 | 364.00 | 354.00 | 361.00 | 361.00 | 173,000 |
| 02 may 2024 | 353.00 | 362.00 | 352.00 | 359.00 | 359.00 | 91,500 |
| 01 may 2024 | 360.00 | 365.00 | 352.00 | 353.00 | 353.00 | 159,300 |
| 30 abr 2024 | 363.00 | 383.00 | 356.00 | 366.00 | 366.00 | 639,900 |
| 26 abr 2024 | 346.00 | 355.00 | 343.00 | 355.00 | 355.00 | 85,800 |
| 25 abr 2024 | 358.00 | 358.00 | 347.00 | 347.00 | 347.00 | 61,500 |
| 24 abr 2024 | 362.00 | 362.00 | 353.00 | 353.00 | 353.00 | 66,200 |
| 23 abr 2024 | 354.00 | 363.00 | 353.00 | 361.00 | 361.00 | 103,400 |
| 22 abr 2024 | 350.00 | 353.00 | 345.00 | 347.00 | 347.00 | 51,200 |
| 19 abr 2024 | 354.00 | 359.00 | 336.00 | 346.00 | 346.00 | 248,600 |
| 18 abr 2024 | 355.00 | 366.00 | 347.00 | 350.00 | 350.00 | 155,600 |
| 17 abr 2024 | 344.00 | 370.00 | 344.00 | 358.00 | 358.00 | 439,100 |
| 16 abr 2024 | 340.00 | 348.00 | 337.00 | 346.00 | 346.00 | 61,500 |
| 15 abr 2024 | 335.00 | 344.00 | 334.00 | 341.00 | 341.00 | 51,900 |
| 12 abr 2024 | 348.00 | 349.00 | 339.00 | 341.00 | 341.00 | 81,600 |
| 11 abr 2024 | 354.00 | 354.00 | 343.00 | 349.00 | 349.00 | 80,700 |
| 10 abr 2024 | 347.00 | 356.00 | 347.00 | 355.00 | 355.00 | 70,100 |
| 09 abr 2024 | 353.00 | 353.00 | 345.00 | 347.00 | 347.00 | 41,400 |
| 08 abr 2024 | 347.00 | 353.00 | 344.00 | 352.00 | 352.00 | 42,400 |
| 05 abr 2024 | 341.00 | 351.00 | 340.00 | 348.00 | 348.00 | 95,200 |
| 04 abr 2024 | 363.00 | 363.00 | 345.00 | 347.00 | 347.00 | 174,300 |
| 03 abr 2024 | 353.00 | 365.00 | 350.00 | 362.00 | 362.00 | 72,800 |
| 02 abr 2024 | 373.00 | 383.00 | 356.00 | 358.00 | 358.00 | 297,600 |
| 01 abr 2024 | 373.00 | 382.00 | 361.00 | 379.00 | 379.00 | 204,100 |
| 29 mar 2024 | 353.00 | 370.00 | 353.00 | 367.00 | 367.00 | 105,600 |
| 28 mar 2024 | 362.00 | 366.00 | 350.00 | 352.00 | 352.00 | 168,500 |
| 27 mar 2024 | 356.00 | 364.00 | 352.00 | 362.00 | 362.00 | 126,600 |
| 26 mar 2024 | 349.00 | 355.00 | 342.00 | 355.00 | 355.00 | 90,500 |
| 25 mar 2024 | 342.00 | 350.00 | 341.00 | 349.00 | 349.00 | 79,900 |
| 22 mar 2024 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 73,300 |
| 21 mar 2024 | 343.00 | 346.00 | 342.00 | 346.00 | 346.00 | 54,000 |
| 19 mar 2024 | 336.00 | 341.00 | 336.00 | 341.00 | 341.00 | 33,500 |
| 18 mar 2024 | 336.00 | 341.00 | 336.00 | 337.00 | 337.00 | 78,300 |
| 15 mar 2024 | 336.00 | 339.00 | 333.00 | 334.00 | 334.00 | 75,100 |
| 14 mar 2024 | 341.00 | 343.00 | 336.00 | 339.00 | 339.00 | 70,600 |
| 13 mar 2024 | 352.00 | 352.00 | 339.00 | 341.00 | 341.00 | 133,400 |
| 12 mar 2024 | 342.00 | 354.00 | 341.00 | 350.00 | 350.00 | 79,100 |
| 11 mar 2024 | 352.00 | 357.00 | 342.00 | 346.00 | 346.00 | 201,100 |
| 08 mar 2024 | 371.00 | 379.00 | 360.00 | 360.00 | 360.00 | 226,400 |
| 07 mar 2024 | 398.00 | 398.00 | 368.00 | 369.00 | 369.00 | 502,200 |
| 06 mar 2024 | 358.00 | 383.00 | 358.00 | 383.00 | 383.00 | 578,800 |
| 05 mar 2024 | 345.00 | 353.00 | 343.00 | 353.00 | 353.00 | 127,400 |
| 04 mar 2024 | 339.00 | 345.00 | 337.00 | 344.00 | 344.00 | 93,700 |
| 01 mar 2024 | 346.00 | 353.00 | 338.00 | 338.00 | 338.00 | 184,300 |
| 29 feb 2024 | 354.00 | 359.00 | 345.00 | 346.00 | 346.00 | 303,200 |
| 28 feb 2024 | 344.00 | 350.00 | 342.00 | 348.00 | 348.00 | 312,100 |
| 27 feb 2024 | 334.00 | 346.00 | 331.00 | 344.00 | 344.00 | 282,700 |
| 26 feb 2024 | 315.00 | 334.00 | 313.00 | 330.00 | 330.00 | 359,800 |
| 22 feb 2024 | 318.00 | 319.00 | 310.00 | 314.00 | 314.00 | 49,300 |
| 21 feb 2024 | 318.00 | 319.00 | 315.00 | 315.00 | 315.00 | 29,300 |
| 20 feb 2024 | 325.00 | 325.00 | 319.00 | 319.00 | 319.00 | 57,700 |
| 19 feb 2024 | 310.00 | 324.00 | 310.00 | 323.00 | 323.00 | 146,700 |
| 16 feb 2024 | 306.00 | 315.00 | 306.00 | 310.00 | 310.00 | 105,400 |
| 15 feb 2024 | 325.00 | 334.00 | 305.00 | 306.00 | 306.00 | 341,400 |
| 14 feb 2024 | 323.00 | 323.00 | 317.00 | 320.00 | 320.00 | 123,200 |
| 13 feb 2024 | 329.00 | 329.00 | 322.00 | 324.00 | 324.00 | 129,000 |
| 09 feb 2024 | 333.00 | 338.00 | 330.00 | 330.00 | 330.00 | 152,000 |
| 08 feb 2024 | 338.00 | 342.00 | 330.00 | 338.00 | 338.00 | 289,800 |
| 07 feb 2024 | 336.00 | 344.00 | 323.00 | 334.00 | 334.00 | 735,600 |
| 06 feb 2024 | 316.00 | 323.00 | 316.00 | 320.00 | 320.00 | 47,800 |
| 05 feb 2024 | 321.00 | 321.00 | 314.00 | 319.00 | 319.00 | 77,300 |
| 02 feb 2024 | 327.00 | 327.00 | 318.00 | 320.00 | 320.00 | 112,300 |
| 01 feb 2024 | 326.00 | 330.00 | 323.00 | 326.00 | 326.00 | 84,900 |
| 31 ene 2024 | 327.00 | 329.00 | 322.00 | 326.00 | 326.00 | 61,800 |
| 30 ene 2024 | 333.00 | 333.00 | 325.00 | 327.00 | 327.00 | 127,300 |
| 29 ene 2024 | 315.00 | 333.00 | 314.00 | 329.00 | 329.00 | 256,400 |
| *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.