U.S. markets open in 7 hours 59 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,917.00 +73.00 (+0.18%) F Nasdaq
19,803.75 +53.00 (+0.27%) E-mini Russell 2000 Index Futur
2,059.30 +6.50 (+0.32%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,339.80 -4.60 (-0.20%)
Innovation Inc. (3970.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
A partir del 01:30PM JST. Mercado abierto.
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 | 1,276.00 | 1,284.00 | 1,274.00 | 1,284.00 | 1,284.00 | 4,900 |
| 24 jun 2024 | 1,278.00 | 1,279.00 | 1,251.00 | 1,276.00 | 1,276.00 | 6,200 |
| 21 jun 2024 | 1,265.00 | 1,270.00 | 1,265.00 | 1,270.00 | 1,270.00 | 2,200 |
| 20 jun 2024 | 1,251.00 | 1,268.00 | 1,251.00 | 1,265.00 | 1,265.00 | 800 |
| 19 jun 2024 | 1,251.00 | 1,260.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,500 |
| 18 jun 2024 | 1,253.00 | 1,270.00 | 1,249.00 | 1,251.00 | 1,251.00 | 4,300 |
| 17 jun 2024 | 1,270.00 | 1,298.00 | 1,258.00 | 1,264.00 | 1,264.00 | 17,000 |
| 14 jun 2024 | 1,270.00 | 1,272.00 | 1,256.00 | 1,258.00 | 1,258.00 | 6,000 |
| 13 jun 2024 | 1,258.00 | 1,265.00 | 1,255.00 | 1,263.00 | 1,263.00 | 2,000 |
| 12 jun 2024 | 1,262.00 | 1,263.00 | 1,262.00 | 1,263.00 | 1,263.00 | 500 |
| 11 jun 2024 | 1,270.00 | 1,271.00 | 1,261.00 | 1,265.00 | 1,265.00 | 2,500 |
| 10 jun 2024 | 1,256.00 | 1,265.00 | 1,254.00 | 1,261.00 | 1,261.00 | 800 |
| 07 jun 2024 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 100 |
| 06 jun 2024 | 1,278.00 | 1,278.00 | 1,253.00 | 1,253.00 | 1,253.00 | 5,000 |
| 05 jun 2024 | 1,258.00 | 1,277.00 | 1,256.00 | 1,265.00 | 1,265.00 | 4,800 |
| 04 jun 2024 | 1,260.00 | 1,284.00 | 1,237.00 | 1,284.00 | 1,284.00 | 9,500 |
| 03 jun 2024 | 1,270.00 | 1,270.00 | 1,260.00 | 1,261.00 | 1,261.00 | 3,400 |
| 31 may 2024 | 1,254.00 | 1,275.00 | 1,237.00 | 1,244.00 | 1,244.00 | 2,500 |
| 30 may 2024 | 1,219.00 | 1,224.00 | 1,218.00 | 1,224.00 | 1,224.00 | 900 |
| 29 may 2024 | 1,241.00 | 1,241.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,500 |
| 28 may 2024 | 1,243.00 | 1,245.00 | 1,238.00 | 1,241.00 | 1,241.00 | 3,800 |
| 27 may 2024 | 1,253.00 | 1,255.00 | 1,241.00 | 1,241.00 | 1,241.00 | 2,400 |
| 24 may 2024 | 1,245.00 | 1,245.00 | 1,240.00 | 1,241.00 | 1,241.00 | 1,900 |
| 23 may 2024 | 1,242.00 | 1,242.00 | 1,235.00 | 1,236.00 | 1,236.00 | 1,600 |
| 22 may 2024 | 1,235.00 | 1,279.00 | 1,234.00 | 1,242.00 | 1,242.00 | 10,700 |
| 21 may 2024 | 1,237.00 | 1,240.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,100 |
| 20 may 2024 | 1,258.00 | 1,259.00 | 1,220.00 | 1,239.00 | 1,239.00 | 8,800 |
| 17 may 2024 | 1,225.00 | 1,246.00 | 1,221.00 | 1,246.00 | 1,246.00 | 1,600 |
| 16 may 2024 | 1,238.00 | 1,255.00 | 1,210.00 | 1,231.00 | 1,231.00 | 8,600 |
| 15 may 2024 | 1,249.00 | 1,256.00 | 1,231.00 | 1,231.00 | 1,231.00 | 5,500 |
| 14 may 2024 | 1,221.00 | 1,238.00 | 1,211.00 | 1,228.00 | 1,228.00 | 4,600 |
| 13 may 2024 | 1,280.00 | 1,290.00 | 1,215.00 | 1,215.00 | 1,215.00 | 14,000 |
| 10 may 2024 | 1,235.00 | 1,251.00 | 1,228.00 | 1,250.00 | 1,250.00 | 20,000 |
| 09 may 2024 | 1,250.00 | 1,254.00 | 1,240.00 | 1,241.00 | 1,241.00 | 4,700 |
| 08 may 2024 | 1,250.00 | 1,268.00 | 1,230.00 | 1,252.00 | 1,252.00 | 10,800 |
| 07 may 2024 | 1,250.00 | 1,262.00 | 1,239.00 | 1,250.00 | 1,250.00 | 1,600 |
| 02 may 2024 | 1,236.00 | 1,236.00 | 1,224.00 | 1,225.00 | 1,225.00 | 900 |
| 01 may 2024 | 1,236.00 | 1,245.00 | 1,236.00 | 1,236.00 | 1,236.00 | 900 |
| 30 abr 2024 | 1,215.00 | 1,236.00 | 1,213.00 | 1,236.00 | 1,236.00 | 21,200 |
| 26 abr 2024 | 1,221.00 | 1,240.00 | 1,211.00 | 1,214.00 | 1,214.00 | 10,800 |
| 25 abr 2024 | 1,253.00 | 1,253.00 | 1,221.00 | 1,221.00 | 1,221.00 | 4,300 |
| 24 abr 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 100 |
| 23 abr 2024 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 500 |
| 22 abr 2024 | 1,247.00 | 1,248.00 | 1,222.00 | 1,247.00 | 1,247.00 | 5,600 |
| 19 abr 2024 | 1,250.00 | 1,251.00 | 1,215.00 | 1,248.00 | 1,248.00 | 7,900 |
| 18 abr 2024 | 1,240.00 | 1,251.00 | 1,240.00 | 1,250.00 | 1,250.00 | 1,700 |
| 17 abr 2024 | 1,264.00 | 1,264.00 | 1,237.00 | 1,253.00 | 1,253.00 | 5,800 |
| 16 abr 2024 | 1,242.00 | 1,260.00 | 1,233.00 | 1,260.00 | 1,260.00 | 2,200 |
| 15 abr 2024 | 1,237.00 | 1,250.00 | 1,231.00 | 1,249.00 | 1,249.00 | 1,200 |
| 12 abr 2024 | 1,238.00 | 1,268.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,300 |
| 11 abr 2024 | 1,250.00 | 1,254.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,900 |
| 10 abr 2024 | 1,250.00 | 1,254.00 | 1,237.00 | 1,250.00 | 1,250.00 | 2,000 |
| 09 abr 2024 | 1,243.00 | 1,246.00 | 1,238.00 | 1,238.00 | 1,238.00 | 7,200 |
| 08 abr 2024 | 1,238.00 | 1,243.00 | 1,226.00 | 1,243.00 | 1,243.00 | 10,900 |
| 05 abr 2024 | 1,251.00 | 1,251.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,300 |
| 04 abr 2024 | 1,251.00 | 1,269.00 | 1,250.00 | 1,253.00 | 1,253.00 | 1,200 |
| 03 abr 2024 | 1,268.00 | 1,288.00 | 1,251.00 | 1,251.00 | 1,251.00 | 3,200 |
| 02 abr 2024 | 1,300.00 | 1,300.00 | 1,282.00 | 1,282.00 | 1,282.00 | 2,700 |
| 01 abr 2024 | 1,302.00 | 1,310.00 | 1,283.00 | 1,300.00 | 1,300.00 | 4,100 |
| 29 mar 2024 | 1,281.00 | 1,329.00 | 1,269.00 | 1,295.00 | 1,295.00 | 6,400 |
| 28 mar 2024 | 1,276.00 | 1,276.00 | 1,266.00 | 1,266.00 | 1,266.00 | 3,900 |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,260.00 | 11,900 |
| 26 mar 2024 | 1,276.00 | 1,276.00 | 1,267.00 | 1,268.00 | 1,228.98 | 5,900 |
| 25 mar 2024 | 1,279.00 | 1,285.00 | 1,276.00 | 1,279.00 | 1,239.65 | 2,700 |
| 22 mar 2024 | 1,280.00 | 1,280.00 | 1,273.00 | 1,275.00 | 1,235.77 | 1,200 |
| 21 mar 2024 | 1,268.00 | 1,283.00 | 1,268.00 | 1,275.00 | 1,235.77 | 3,200 |
| 19 mar 2024 | 1,292.00 | 1,295.00 | 1,254.00 | 1,268.00 | 1,228.98 | 5,400 |
| 18 mar 2024 | 1,250.00 | 1,297.00 | 1,244.00 | 1,292.00 | 1,252.25 | 6,400 |
| 15 mar 2024 | 1,230.00 | 1,244.00 | 1,230.00 | 1,243.00 | 1,204.75 | 6,300 |
| 14 mar 2024 | 1,243.00 | 1,269.00 | 1,243.00 | 1,259.00 | 1,220.26 | 1,200 |
| 13 mar 2024 | 1,250.00 | 1,250.00 | 1,220.00 | 1,241.00 | 1,202.82 | 4,200 |
| 12 mar 2024 | 1,243.00 | 1,256.00 | 1,243.00 | 1,256.00 | 1,217.35 | 300 |
| 11 mar 2024 | 1,249.00 | 1,249.00 | 1,242.00 | 1,244.00 | 1,205.72 | 1,900 |
| 08 mar 2024 | 1,250.00 | 1,263.00 | 1,243.00 | 1,248.00 | 1,209.60 | 2,900 |
| 07 mar 2024 | 1,268.00 | 1,270.00 | 1,243.00 | 1,263.00 | 1,224.14 | 6,900 |
| 06 mar 2024 | 1,250.00 | 1,259.00 | 1,250.00 | 1,259.00 | 1,220.26 | 1,500 |
| 05 mar 2024 | 1,239.00 | 1,249.00 | 1,237.00 | 1,245.00 | 1,206.69 | 2,600 |
| 04 mar 2024 | 1,235.00 | 1,249.00 | 1,206.00 | 1,236.00 | 1,197.97 | 7,600 |
| 01 mar 2024 | 1,258.00 | 1,258.00 | 1,233.00 | 1,236.00 | 1,197.97 | 6,700 |
| 29 feb 2024 | 1,250.00 | 1,250.00 | 1,235.00 | 1,249.00 | 1,210.57 | 3,900 |
| 28 feb 2024 | 1,248.00 | 1,250.00 | 1,192.00 | 1,250.00 | 1,211.54 | 25,400 |
| 27 feb 2024 | 1,246.00 | 1,251.00 | 1,242.00 | 1,248.00 | 1,209.60 | 8,600 |
| 26 feb 2024 | 1,257.00 | 1,263.00 | 1,249.00 | 1,249.00 | 1,210.57 | 3,900 |
| 22 feb 2024 | 1,248.00 | 1,256.00 | 1,228.00 | 1,246.00 | 1,207.66 | 18,000 |
| 21 feb 2024 | 1,260.00 | 1,260.00 | 1,241.00 | 1,248.00 | 1,209.60 | 3,800 |
| 20 feb 2024 | 1,250.00 | 1,270.00 | 1,241.00 | 1,260.00 | 1,221.23 | 9,000 |
| 19 feb 2024 | 1,243.00 | 1,267.00 | 1,220.00 | 1,250.00 | 1,211.54 | 16,200 |
| 16 feb 2024 | 1,227.00 | 1,249.00 | 1,227.00 | 1,243.00 | 1,204.75 | 6,400 |
| 15 feb 2024 | 1,205.00 | 1,237.00 | 1,205.00 | 1,227.00 | 1,189.25 | 7,800 |
| 14 feb 2024 | 1,198.00 | 1,212.00 | 1,185.00 | 1,205.00 | 1,167.92 | 12,100 |
| 13 feb 2024 | 1,209.00 | 1,226.00 | 1,209.00 | 1,210.00 | 1,172.77 | 19,800 |
| 09 feb 2024 | 1,213.00 | 1,229.00 | 1,202.00 | 1,208.00 | 1,170.83 | 7,600 |
| 08 feb 2024 | 1,240.00 | 1,240.00 | 1,215.00 | 1,216.00 | 1,178.58 | 22,300 |
| 07 feb 2024 | 1,257.00 | 1,257.00 | 1,225.00 | 1,246.00 | 1,207.66 | 20,300 |
| 06 feb 2024 | 1,276.00 | 1,276.00 | 1,254.00 | 1,260.00 | 1,221.23 | 14,300 |
| 05 feb 2024 | 1,286.00 | 1,286.00 | 1,273.00 | 1,280.00 | 1,240.62 | 9,200 |
| 02 feb 2024 | 1,303.00 | 1,303.00 | 1,290.00 | 1,290.00 | 1,250.31 | 2,400 |
| 01 feb 2024 | 1,292.00 | 1,312.00 | 1,292.00 | 1,309.00 | 1,268.72 | 6,200 |
| 31 ene 2024 | 1,304.00 | 1,316.00 | 1,298.00 | 1,312.00 | 1,271.63 | 3,800 |
| *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.