U.S. markets open in 53 minutes
F S&P 500
5,255.75 +9.50 (+0.18%) F Dow Jones
39,698.00 +56.00 (+0.14%) F Nasdaq
18,303.00 +48.00 (+0.26%) E-mini Russell 2000 Index Futur
2,079.10 +11.20 (+0.54%) Petróleo
78.86 +0.60 (+0.77%) Oro
2,352.20 -22.80 (-0.96%)
Creema Ltd. (4017.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 316.00 | 320.00 | 315.00 | 319.00 | 319.00 | 13,100 |
| 10 may 2024 | 327.00 | 327.00 | 312.00 | 314.00 | 314.00 | 65,900 |
| 09 may 2024 | 324.00 | 325.00 | 322.00 | 323.00 | 323.00 | 14,600 |
| 08 may 2024 | 323.00 | 327.00 | 321.00 | 322.00 | 322.00 | 11,200 |
| 07 may 2024 | 329.00 | 334.00 | 320.00 | 321.00 | 321.00 | 61,100 |
| 02 may 2024 | 332.00 | 335.00 | 327.00 | 328.00 | 328.00 | 19,600 |
| 01 may 2024 | 325.00 | 338.00 | 325.00 | 332.00 | 332.00 | 53,400 |
| 30 abr 2024 | 341.00 | 345.00 | 321.00 | 325.00 | 325.00 | 121,500 |
| 26 abr 2024 | 349.00 | 350.00 | 339.00 | 343.00 | 343.00 | 42,900 |
| 25 abr 2024 | 380.00 | 380.00 | 352.00 | 352.00 | 352.00 | 53,600 |
| 24 abr 2024 | 374.00 | 393.00 | 374.00 | 381.00 | 381.00 | 56,700 |
| 23 abr 2024 | 375.00 | 377.00 | 360.00 | 376.00 | 376.00 | 66,500 |
| 22 abr 2024 | 360.00 | 374.00 | 358.00 | 373.00 | 373.00 | 73,200 |
| 19 abr 2024 | 385.00 | 393.00 | 350.00 | 353.00 | 353.00 | 220,700 |
| 18 abr 2024 | 390.00 | 405.00 | 376.00 | 386.00 | 386.00 | 334,200 |
| 17 abr 2024 | 410.00 | 444.00 | 380.00 | 385.00 | 385.00 | 1,977,800 |
| 16 abr 2024 | 403.00 | 429.00 | 375.00 | 404.00 | 404.00 | 1,091,600 |
| 15 abr 2024 | 431.00 | 450.00 | 376.00 | 390.00 | 390.00 | 3,454,700 |
| 12 abr 2024 | 352.00 | 400.00 | 346.00 | 400.00 | 400.00 | 3,133,800 |
| 11 abr 2024 | 321.00 | 340.00 | 315.00 | 320.00 | 320.00 | 97,500 |
| 10 abr 2024 | 314.00 | 324.00 | 311.00 | 324.00 | 324.00 | 10,500 |
| 09 abr 2024 | 312.00 | 315.00 | 311.00 | 315.00 | 315.00 | 9,300 |
| 08 abr 2024 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | 5,500 |
| 05 abr 2024 | 309.00 | 311.00 | 303.00 | 309.00 | 309.00 | 11,400 |
| 04 abr 2024 | 315.00 | 315.00 | 308.00 | 312.00 | 312.00 | 11,900 |
| 03 abr 2024 | 313.00 | 317.00 | 311.00 | 317.00 | 317.00 | 17,300 |
| 02 abr 2024 | 319.00 | 324.00 | 314.00 | 316.00 | 316.00 | 14,400 |
| 01 abr 2024 | 317.00 | 322.00 | 316.00 | 318.00 | 318.00 | 18,300 |
| 29 mar 2024 | 324.00 | 324.00 | 317.00 | 322.00 | 322.00 | 18,000 |
| 28 mar 2024 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 6,600 |
| 27 mar 2024 | 326.00 | 333.00 | 322.00 | 327.00 | 327.00 | 21,900 |
| 26 mar 2024 | 328.00 | 333.00 | 324.00 | 324.00 | 324.00 | 40,900 |
| 25 mar 2024 | 321.00 | 363.00 | 317.00 | 322.00 | 322.00 | 343,100 |
| 22 mar 2024 | 310.00 | 315.00 | 307.00 | 307.00 | 307.00 | 19,200 |
| 21 mar 2024 | 315.00 | 315.00 | 306.00 | 307.00 | 307.00 | 16,900 |
| 19 mar 2024 | 313.00 | 319.00 | 305.00 | 312.00 | 312.00 | 68,900 |
| 18 mar 2024 | 302.00 | 345.00 | 302.00 | 315.00 | 315.00 | 246,800 |
| 15 mar 2024 | 300.00 | 303.00 | 295.00 | 295.00 | 295.00 | 15,000 |
| 14 mar 2024 | 297.00 | 300.00 | 296.00 | 300.00 | 300.00 | 14,700 |
| 13 mar 2024 | 295.00 | 297.00 | 293.00 | 297.00 | 297.00 | 9,900 |
| 12 mar 2024 | 288.00 | 295.00 | 285.00 | 295.00 | 295.00 | 28,400 |
| 11 mar 2024 | 297.00 | 298.00 | 288.00 | 288.00 | 288.00 | 29,900 |
| 08 mar 2024 | 298.00 | 301.00 | 297.00 | 297.00 | 297.00 | 11,200 |
| 07 mar 2024 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 8,900 |
| 06 mar 2024 | 297.00 | 301.00 | 293.00 | 299.00 | 299.00 | 12,500 |
| 05 mar 2024 | 296.00 | 299.00 | 290.00 | 297.00 | 297.00 | 14,500 |
| 04 mar 2024 | 302.00 | 302.00 | 290.00 | 296.00 | 296.00 | 21,900 |
| 01 mar 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 5,200 |
| 29 feb 2024 | 314.00 | 316.00 | 303.00 | 306.00 | 306.00 | 38,400 |
| 28 feb 2024 | 303.00 | 318.00 | 302.00 | 311.00 | 311.00 | 35,400 |
| 27 feb 2024 | 301.00 | 310.00 | 296.00 | 304.00 | 304.00 | 26,700 |
| 26 feb 2024 | 294.00 | 305.00 | 293.00 | 303.00 | 303.00 | 19,700 |
| 22 feb 2024 | 297.00 | 297.00 | 293.00 | 294.00 | 294.00 | 8,200 |
| 21 feb 2024 | 294.00 | 298.00 | 293.00 | 297.00 | 297.00 | 1,900 |
| 20 feb 2024 | 295.00 | 300.00 | 291.00 | 294.00 | 294.00 | 15,000 |
| 19 feb 2024 | 298.00 | 298.00 | 286.00 | 295.00 | 295.00 | 15,900 |
| 16 feb 2024 | 286.00 | 295.00 | 286.00 | 293.00 | 293.00 | 19,300 |
| 15 feb 2024 | 295.00 | 295.00 | 281.00 | 287.00 | 287.00 | 32,000 |
| 14 feb 2024 | 301.00 | 301.00 | 295.00 | 298.00 | 298.00 | 11,000 |
| 13 feb 2024 | 305.00 | 307.00 | 299.00 | 302.00 | 302.00 | 17,200 |
| 09 feb 2024 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | 9,500 |
| 08 feb 2024 | 306.00 | 307.00 | 301.00 | 306.00 | 306.00 | 7,300 |
| 07 feb 2024 | 307.00 | 307.00 | 303.00 | 304.00 | 304.00 | 1,900 |
| 06 feb 2024 | 309.00 | 309.00 | 304.00 | 308.00 | 308.00 | 5,700 |
| 05 feb 2024 | 307.00 | 310.00 | 302.00 | 309.00 | 309.00 | 8,900 |
| 02 feb 2024 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 8,400 |
| 01 feb 2024 | 309.00 | 309.00 | 300.00 | 300.00 | 300.00 | 18,100 |
| 31 ene 2024 | 311.00 | 311.00 | 306.00 | 309.00 | 309.00 | 4,800 |
| 30 ene 2024 | 307.00 | 312.00 | 302.00 | 312.00 | 312.00 | 10,300 |
| 29 ene 2024 | 307.00 | 312.00 | 306.00 | 307.00 | 307.00 | 8,300 |
| 26 ene 2024 | 311.00 | 315.00 | 307.00 | 307.00 | 307.00 | 11,300 |
| 25 ene 2024 | 309.00 | 315.00 | 308.00 | 315.00 | 315.00 | 6,400 |
| 24 ene 2024 | 316.00 | 316.00 | 309.00 | 309.00 | 309.00 | 8,800 |
| 23 ene 2024 | 318.00 | 318.00 | 309.00 | 316.00 | 316.00 | 18,600 |
| 22 ene 2024 | 306.00 | 320.00 | 286.00 | 314.00 | 314.00 | 53,100 |
| 19 ene 2024 | 292.00 | 306.00 | 292.00 | 306.00 | 306.00 | 6,900 |
| 18 ene 2024 | 299.00 | 304.00 | 289.00 | 291.00 | 291.00 | 17,800 |
| 17 ene 2024 | 299.00 | 304.00 | 290.00 | 291.00 | 291.00 | 30,100 |
| 16 ene 2024 | 311.00 | 311.00 | 288.00 | 298.00 | 298.00 | 31,900 |
| 15 ene 2024 | 315.00 | 315.00 | 307.00 | 311.00 | 311.00 | 4,100 |
| 12 ene 2024 | 317.00 | 317.00 | 303.00 | 315.00 | 315.00 | 48,200 |
| 11 ene 2024 | 318.00 | 322.00 | 311.00 | 322.00 | 322.00 | 37,800 |
| 10 ene 2024 | 316.00 | 359.00 | 309.00 | 310.00 | 310.00 | 252,300 |
| 09 ene 2024 | 300.00 | 315.00 | 298.00 | 315.00 | 315.00 | 35,700 |
| 05 ene 2024 | 293.00 | 314.00 | 292.00 | 302.00 | 302.00 | 61,400 |
| 04 ene 2024 | 293.00 | 294.00 | 286.00 | 287.00 | 287.00 | 10,600 |
| 29 dic 2023 | 278.00 | 293.00 | 278.00 | 286.00 | 286.00 | 21,700 |
| 28 dic 2023 | 277.00 | 282.00 | 273.00 | 277.00 | 277.00 | 34,000 |
| 27 dic 2023 | 278.00 | 282.00 | 273.00 | 273.00 | 273.00 | 35,300 |
| 26 dic 2023 | 279.00 | 282.00 | 277.00 | 279.00 | 279.00 | 23,400 |
| 25 dic 2023 | 281.00 | 285.00 | 279.00 | 282.00 | 282.00 | 60,500 |
| 22 dic 2023 | 284.00 | 285.00 | 280.00 | 284.00 | 284.00 | 19,100 |
| 21 dic 2023 | 287.00 | 287.00 | 281.00 | 286.00 | 286.00 | 17,200 |
| 20 dic 2023 | 285.00 | 287.00 | 283.00 | 287.00 | 287.00 | 11,200 |
| 19 dic 2023 | 280.00 | 287.00 | 280.00 | 287.00 | 287.00 | 4,200 |
| 18 dic 2023 | 280.00 | 282.00 | 279.00 | 281.00 | 281.00 | 17,700 |
| 15 dic 2023 | 282.00 | 288.00 | 281.00 | 285.00 | 285.00 | 20,600 |
| 14 dic 2023 | 287.00 | 287.00 | 277.00 | 284.00 | 284.00 | 26,200 |
| 13 dic 2023 | 291.00 | 294.00 | 284.00 | 287.00 | 287.00 | 12,400 |
| 12 dic 2023 | 297.00 | 297.00 | 291.00 | 292.00 | 292.00 | 3,700 |
| *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.