U.S. markets closed
F S&P 500
5,367.50 +3.50 (+0.07%) F Dow Jones
39,006.00 +51.00 (+0.13%) F Nasdaq
19,083.00 +22.75 (+0.12%) E-mini Russell 2000 Index Futur
2,057.80 +4.80 (+0.23%) Petróleo
75.50 -0.05 (-0.07%) Oro
2,389.60 -1.30 (-0.05%)
GMO Payment Gateway, Inc. (3769.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 11:07AM JST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 7,207.00 | 7,418.00 | 7,206.00 | 7,395.00 | 7,395.00 | 99,700 |
| 06 jun 2024 | 7,532.00 | 7,551.00 | 7,200.00 | 7,207.00 | 7,207.00 | 428,600 |
| 05 jun 2024 | 7,412.00 | 7,509.00 | 7,363.00 | 7,382.00 | 7,382.00 | 338,000 |
| 04 jun 2024 | 7,109.00 | 7,588.00 | 7,092.00 | 7,510.00 | 7,510.00 | 633,100 |
| 03 jun 2024 | 6,786.00 | 7,119.00 | 6,705.00 | 7,113.00 | 7,113.00 | 591,200 |
| 31 may 2024 | 6,779.00 | 6,860.00 | 6,624.00 | 6,779.00 | 6,779.00 | 899,200 |
| 30 may 2024 | 6,783.00 | 6,840.00 | 6,675.00 | 6,772.00 | 6,772.00 | 601,900 |
| 29 may 2024 | 7,302.00 | 7,358.00 | 7,105.00 | 7,133.00 | 7,133.00 | 336,500 |
| 28 may 2024 | 7,248.00 | 7,376.00 | 7,210.00 | 7,302.00 | 7,302.00 | 272,300 |
| 27 may 2024 | 7,310.00 | 7,316.00 | 7,140.00 | 7,168.00 | 7,168.00 | 285,800 |
| 24 may 2024 | 7,353.00 | 7,502.00 | 7,270.00 | 7,354.00 | 7,354.00 | 310,400 |
| 23 may 2024 | 7,700.00 | 7,740.00 | 7,460.00 | 7,503.00 | 7,503.00 | 337,400 |
| 22 may 2024 | 7,878.00 | 7,913.00 | 7,760.00 | 7,847.00 | 7,847.00 | 247,400 |
| 21 may 2024 | 8,100.00 | 8,132.00 | 7,906.00 | 7,913.00 | 7,913.00 | 323,500 |
| 20 may 2024 | 7,900.00 | 8,010.00 | 7,873.00 | 7,928.00 | 7,928.00 | 227,400 |
| 17 may 2024 | 7,965.00 | 8,042.00 | 7,840.00 | 7,873.00 | 7,873.00 | 284,200 |
| 16 may 2024 | 8,000.00 | 8,189.00 | 7,951.00 | 8,129.00 | 8,129.00 | 341,800 |
| 15 may 2024 | 7,909.00 | 8,026.00 | 7,745.00 | 7,753.00 | 7,753.00 | 184,100 |
| 14 may 2024 | 8,000.00 | 8,000.00 | 7,652.00 | 7,906.00 | 7,906.00 | 531,500 |
| 13 may 2024 | 8,567.00 | 8,570.00 | 7,844.00 | 7,881.00 | 7,881.00 | 697,500 |
| 10 may 2024 | 8,021.00 | 8,051.00 | 7,768.00 | 7,817.00 | 7,817.00 | 448,900 |
| 09 may 2024 | 7,901.00 | 8,053.00 | 7,846.00 | 7,996.00 | 7,996.00 | 425,900 |
| 08 may 2024 | 7,760.00 | 8,090.00 | 7,741.00 | 7,846.00 | 7,846.00 | 718,200 |
| 07 may 2024 | 7,500.00 | 7,790.00 | 7,500.00 | 7,732.00 | 7,732.00 | 572,400 |
| 02 may 2024 | 7,238.00 | 7,305.00 | 7,201.00 | 7,250.00 | 7,250.00 | 289,600 |
| 01 may 2024 | 7,251.00 | 7,396.00 | 7,251.00 | 7,319.00 | 7,319.00 | 228,000 |
| 30 abr 2024 | 7,350.00 | 7,451.00 | 7,280.00 | 7,332.00 | 7,332.00 | 417,900 |
| 26 abr 2024 | 7,200.00 | 7,273.00 | 7,001.00 | 7,176.00 | 7,176.00 | 1,218,300 |
| 25 abr 2024 | 7,447.00 | 7,468.00 | 7,251.00 | 7,251.00 | 7,251.00 | 326,000 |
| 24 abr 2024 | 7,545.00 | 7,600.00 | 7,447.00 | 7,502.00 | 7,502.00 | 516,000 |
| 23 abr 2024 | 7,711.00 | 7,773.00 | 7,327.00 | 7,400.00 | 7,400.00 | 510,800 |
| 22 abr 2024 | 7,314.00 | 7,656.00 | 7,314.00 | 7,612.00 | 7,612.00 | 367,700 |
| 19 abr 2024 | 7,580.00 | 7,641.00 | 7,250.00 | 7,313.00 | 7,313.00 | 636,700 |
| 18 abr 2024 | 7,800.00 | 8,011.00 | 7,709.00 | 7,870.00 | 7,870.00 | 436,100 |
| 17 abr 2024 | 7,969.00 | 7,998.00 | 7,781.00 | 7,871.00 | 7,871.00 | 555,100 |
| 16 abr 2024 | 7,876.00 | 8,086.00 | 7,787.00 | 8,035.00 | 8,035.00 | 478,000 |
| 15 abr 2024 | 7,997.00 | 8,018.00 | 7,820.00 | 7,928.00 | 7,928.00 | 564,200 |
| 12 abr 2024 | 8,472.00 | 8,569.00 | 8,012.00 | 8,222.00 | 8,222.00 | 577,700 |
| 11 abr 2024 | 8,016.00 | 8,486.00 | 8,013.00 | 8,363.00 | 8,363.00 | 536,400 |
| 10 abr 2024 | 8,362.00 | 8,409.00 | 8,111.00 | 8,132.00 | 8,132.00 | 542,000 |
| 09 abr 2024 | 8,228.00 | 8,485.00 | 8,138.00 | 8,454.00 | 8,454.00 | 624,900 |
| 08 abr 2024 | 8,609.00 | 8,669.00 | 8,281.00 | 8,317.00 | 8,317.00 | 460,600 |
| 05 abr 2024 | 8,800.00 | 8,800.00 | 8,555.00 | 8,610.00 | 8,610.00 | 402,100 |
| 04 abr 2024 | 8,979.00 | 9,082.00 | 8,865.00 | 8,879.00 | 8,879.00 | 450,300 |
| 03 abr 2024 | 8,966.00 | 9,027.00 | 8,806.00 | 8,896.00 | 8,896.00 | 462,400 |
| 02 abr 2024 | 9,262.00 | 9,305.00 | 9,049.00 | 9,100.00 | 9,100.00 | 435,600 |
| 01 abr 2024 | 9,669.00 | 9,682.00 | 9,500.00 | 9,562.00 | 9,562.00 | 293,800 |
| 29 mar 2024 | 9,670.00 | 9,780.00 | 9,605.00 | 9,663.00 | 9,663.00 | 116,000 |
| 28 mar 2024 | 9,797.00 | 9,820.00 | 9,691.00 | 9,735.00 | 9,735.00 | 252,400 |
| 27 mar 2024 | 10,040.00 | 10,040.00 | 9,874.00 | 9,884.00 | 9,884.00 | 372,900 |
| 26 mar 2024 | 9,789.00 | 9,971.00 | 9,789.00 | 9,949.00 | 9,949.00 | 227,300 |
| 25 mar 2024 | 10,110.00 | 10,165.00 | 9,781.00 | 9,851.00 | 9,851.00 | 262,000 |
| 22 mar 2024 | 10,170.00 | 10,430.00 | 10,060.00 | 10,260.00 | 10,260.00 | 269,200 |
| 21 mar 2024 | 10,190.00 | 10,465.00 | 10,185.00 | 10,240.00 | 10,240.00 | 384,700 |
| 19 mar 2024 | 9,995.00 | 10,055.00 | 9,801.00 | 9,922.00 | 9,922.00 | 188,300 |
| 18 mar 2024 | 9,639.00 | 9,970.00 | 9,601.00 | 9,940.00 | 9,940.00 | 365,900 |
| 15 mar 2024 | 9,930.00 | 9,930.00 | 9,600.00 | 9,639.00 | 9,639.00 | 544,900 |
| 14 mar 2024 | 10,135.00 | 10,185.00 | 9,960.00 | 10,110.00 | 10,110.00 | 312,400 |
| 13 mar 2024 | 10,400.00 | 10,565.00 | 10,105.00 | 10,205.00 | 10,205.00 | 234,600 |
| 12 mar 2024 | 10,365.00 | 10,475.00 | 9,980.00 | 10,465.00 | 10,465.00 | 256,100 |
| 11 mar 2024 | 10,315.00 | 10,585.00 | 10,215.00 | 10,380.00 | 10,380.00 | 317,400 |
| 08 mar 2024 | 10,475.00 | 10,590.00 | 10,275.00 | 10,475.00 | 10,475.00 | 405,000 |
| 07 mar 2024 | 10,705.00 | 10,865.00 | 10,600.00 | 10,600.00 | 10,600.00 | 474,600 |
| 06 mar 2024 | 10,250.00 | 10,540.00 | 10,200.00 | 10,420.00 | 10,420.00 | 336,600 |
| 05 mar 2024 | 10,140.00 | 10,235.00 | 9,967.00 | 10,205.00 | 10,205.00 | 325,200 |
| 04 mar 2024 | 10,260.00 | 10,320.00 | 10,095.00 | 10,200.00 | 10,200.00 | 289,300 |
| 01 mar 2024 | 10,140.00 | 10,320.00 | 9,982.00 | 10,200.00 | 10,200.00 | 368,100 |
| 29 feb 2024 | 9,910.00 | 10,145.00 | 9,862.00 | 10,085.00 | 10,085.00 | 572,200 |
| 28 feb 2024 | 9,837.00 | 10,080.00 | 9,700.00 | 10,020.00 | 10,020.00 | 530,000 |
| 27 feb 2024 | 9,420.00 | 9,938.00 | 9,369.00 | 9,938.00 | 9,938.00 | 952,600 |
| 26 feb 2024 | 8,929.00 | 9,217.00 | 8,912.00 | 9,194.00 | 9,194.00 | 284,200 |
| 22 feb 2024 | 8,849.00 | 9,029.00 | 8,829.00 | 8,855.00 | 8,855.00 | 256,400 |
| 21 feb 2024 | 8,557.00 | 8,955.00 | 8,557.00 | 8,910.00 | 8,910.00 | 426,100 |
| 20 feb 2024 | 8,463.00 | 8,615.00 | 8,395.00 | 8,504.00 | 8,504.00 | 274,200 |
| 19 feb 2024 | 8,429.00 | 8,532.00 | 8,331.00 | 8,467.00 | 8,467.00 | 416,200 |
| 16 feb 2024 | 9,030.00 | 9,034.00 | 8,594.00 | 8,651.00 | 8,651.00 | 563,300 |
| 15 feb 2024 | 8,700.00 | 9,079.00 | 8,582.00 | 8,960.00 | 8,960.00 | 759,300 |
| 14 feb 2024 | 8,710.00 | 8,740.00 | 8,042.00 | 8,597.00 | 8,597.00 | 1,345,200 |
| 13 feb 2024 | 9,192.00 | 9,304.00 | 9,140.00 | 9,214.00 | 9,214.00 | 451,700 |
| 09 feb 2024 | 8,910.00 | 9,257.00 | 8,910.00 | 9,100.00 | 9,100.00 | 437,900 |
| 08 feb 2024 | 8,869.00 | 8,909.00 | 8,762.00 | 8,829.00 | 8,829.00 | 228,000 |
| 07 feb 2024 | 8,714.00 | 8,886.00 | 8,661.00 | 8,814.00 | 8,814.00 | 274,300 |
| 06 feb 2024 | 8,899.00 | 9,023.00 | 8,778.00 | 8,778.00 | 8,778.00 | 312,400 |
| 05 feb 2024 | 8,901.00 | 9,180.00 | 8,863.00 | 9,049.00 | 9,049.00 | 239,000 |
| 02 feb 2024 | 8,864.00 | 9,117.00 | 8,856.00 | 8,962.00 | 8,962.00 | 297,100 |
| 01 feb 2024 | 8,857.00 | 8,946.00 | 8,672.00 | 8,727.00 | 8,727.00 | 279,300 |
| 31 ene 2024 | 8,813.00 | 9,048.00 | 8,810.00 | 9,007.00 | 9,007.00 | 289,900 |
| 30 ene 2024 | 8,997.00 | 9,080.00 | 8,880.00 | 8,963.00 | 8,963.00 | 381,700 |
| 29 ene 2024 | 8,593.00 | 8,839.00 | 8,556.00 | 8,711.00 | 8,711.00 | 426,800 |
| 26 ene 2024 | 8,550.00 | 8,827.00 | 8,501.00 | 8,743.00 | 8,743.00 | 507,100 |
| 25 ene 2024 | 8,950.00 | 8,986.00 | 8,767.00 | 8,796.00 | 8,796.00 | 498,800 |
| 24 ene 2024 | 9,057.00 | 9,174.00 | 8,976.00 | 9,077.00 | 9,077.00 | 273,100 |
| 23 ene 2024 | 9,148.00 | 9,362.00 | 9,050.00 | 9,083.00 | 9,083.00 | 436,400 |
| 22 ene 2024 | 9,254.00 | 9,300.00 | 9,031.00 | 9,060.00 | 9,060.00 | 383,000 |
| 19 ene 2024 | 8,999.00 | 9,256.00 | 8,976.00 | 9,204.00 | 9,204.00 | 456,500 |
| 18 ene 2024 | 9,182.00 | 9,221.00 | 8,862.00 | 8,883.00 | 8,883.00 | 597,200 |
| 17 ene 2024 | 9,531.00 | 9,588.00 | 9,172.00 | 9,238.00 | 9,238.00 | 698,100 |
| 16 ene 2024 | 9,921.00 | 9,929.00 | 9,652.00 | 9,681.00 | 9,681.00 | 394,300 |
| 15 ene 2024 | 9,921.00 | 9,929.00 | 9,773.00 | 9,787.00 | 9,787.00 | 84,700 |
| 12 ene 2024 | 9,980.00 | 10,080.00 | 9,848.00 | 9,980.00 | 9,980.00 | 573,600 |
| *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.