U.S. markets open in 8 hours 48 minutes
F S&P 500
5,242.50 -3.00 (-0.06%) F Dow Jones
39,550.00 -9.00 (-0.02%) F Nasdaq
18,271.25 -24.25 (-0.13%) E-mini Russell 2000 Index Futur
2,070.70 -1.80 (-0.09%) Petróleo
79.22 +0.10 (+0.13%) Oro
2,348.60 +5.60 (+0.24%)
Betrend Corporation (4020.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 12:52PM JST. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 745.00 | 756.00 | 740.00 | 752.00 | 752.00 | 1,600 |
| 13 may 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - |
| 10 may 2024 | 748.00 | 751.00 | 743.00 | 751.00 | 751.00 | 600 |
| 09 may 2024 | 755.00 | 755.00 | 746.00 | 746.00 | 746.00 | 700 |
| 08 may 2024 | 750.00 | 757.00 | 748.00 | 755.00 | 755.00 | 1,000 |
| 07 may 2024 | 748.00 | 762.00 | 748.00 | 751.00 | 751.00 | 2,200 |
| 02 may 2024 | 751.00 | 755.00 | 745.00 | 754.00 | 754.00 | 1,400 |
| 01 may 2024 | 739.00 | 752.00 | 739.00 | 752.00 | 752.00 | 1,400 |
| 30 abr 2024 | 744.00 | 749.00 | 738.00 | 739.00 | 739.00 | 3,200 |
| 26 abr 2024 | 738.00 | 748.00 | 734.00 | 743.00 | 743.00 | 3,100 |
| 25 abr 2024 | 730.00 | 743.00 | 730.00 | 739.00 | 739.00 | 2,900 |
| 24 abr 2024 | 732.00 | 743.00 | 730.00 | 741.00 | 741.00 | 1,100 |
| 23 abr 2024 | 740.00 | 743.00 | 728.00 | 732.00 | 732.00 | 1,900 |
| 22 abr 2024 | 738.00 | 744.00 | 728.00 | 728.00 | 728.00 | 1,500 |
| 19 abr 2024 | 727.00 | 730.00 | 720.00 | 729.00 | 729.00 | 5,000 |
| 18 abr 2024 | 738.00 | 738.00 | 720.00 | 735.00 | 735.00 | 3,700 |
| 17 abr 2024 | 744.00 | 746.00 | 731.00 | 738.00 | 738.00 | 3,300 |
| 16 abr 2024 | 738.00 | 744.00 | 724.00 | 744.00 | 744.00 | 9,400 |
| 15 abr 2024 | 736.00 | 737.00 | 735.00 | 737.00 | 737.00 | 1,900 |
| 12 abr 2024 | 737.00 | 741.00 | 737.00 | 740.00 | 740.00 | 300 |
| 11 abr 2024 | 745.00 | 751.00 | 740.00 | 741.00 | 741.00 | 4,100 |
| 10 abr 2024 | 745.00 | 751.00 | 744.00 | 745.00 | 745.00 | 2,100 |
| 09 abr 2024 | 738.00 | 759.00 | 737.00 | 741.00 | 741.00 | 11,500 |
| 08 abr 2024 | 750.00 | 767.00 | 733.00 | 745.00 | 745.00 | 39,900 |
| 05 abr 2024 | 732.00 | 882.00 | 711.00 | 749.00 | 749.00 | 282,100 |
| 04 abr 2024 | 739.00 | 740.00 | 723.00 | 732.00 | 732.00 | 8,600 |
| 03 abr 2024 | 750.00 | 759.00 | 740.00 | 740.00 | 740.00 | 9,500 |
| 02 abr 2024 | 760.00 | 760.00 | 751.00 | 753.00 | 753.00 | 2,400 |
| 01 abr 2024 | 758.00 | 760.00 | 752.00 | 760.00 | 760.00 | 4,700 |
| 29 mar 2024 | 761.00 | 776.00 | 761.00 | 761.00 | 761.00 | 2,800 |
| 28 mar 2024 | 758.00 | 768.00 | 751.00 | 762.00 | 762.00 | 7,400 |
| 27 mar 2024 | 757.00 | 760.00 | 757.00 | 760.00 | 760.00 | 1,600 |
| 26 mar 2024 | 762.00 | 762.00 | 751.00 | 760.00 | 760.00 | 2,700 |
| 25 mar 2024 | 770.00 | 770.00 | 758.00 | 762.00 | 762.00 | 2,900 |
| 22 mar 2024 | 780.00 | 781.00 | 753.00 | 771.00 | 771.00 | 10,000 |
| 21 mar 2024 | 788.00 | 807.00 | 776.00 | 780.00 | 780.00 | 7,900 |
| 19 mar 2024 | 767.00 | 796.00 | 762.00 | 786.00 | 786.00 | 8,300 |
| 18 mar 2024 | 766.00 | 767.00 | 760.00 | 767.00 | 767.00 | 5,000 |
| 15 mar 2024 | 776.00 | 788.00 | 753.00 | 766.00 | 766.00 | 9,100 |
| 14 mar 2024 | 750.00 | 795.00 | 750.00 | 772.00 | 772.00 | 24,100 |
| 13 mar 2024 | 756.00 | 770.00 | 743.00 | 755.00 | 755.00 | 15,600 |
| 12 mar 2024 | 773.00 | 773.00 | 730.00 | 756.00 | 756.00 | 37,400 |
| 11 mar 2024 | 801.00 | 801.00 | 775.00 | 779.00 | 779.00 | 19,600 |
| 08 mar 2024 | 788.00 | 809.00 | 787.00 | 794.00 | 794.00 | 8,300 |
| 07 mar 2024 | 817.00 | 820.00 | 785.00 | 786.00 | 786.00 | 29,300 |
| 06 mar 2024 | 819.00 | 850.00 | 804.00 | 813.00 | 813.00 | 38,600 |
| 05 mar 2024 | 837.00 | 912.00 | 803.00 | 804.00 | 804.00 | 66,000 |
| 04 mar 2024 | 891.00 | 931.00 | 835.00 | 836.00 | 836.00 | 40,800 |
| 01 mar 2024 | 899.00 | 899.00 | 880.00 | 880.00 | 880.00 | 8,500 |
| 29 feb 2024 | 911.00 | 962.00 | 899.00 | 899.00 | 899.00 | 6,600 |
| 28 feb 2024 | 924.00 | 982.00 | 888.00 | 921.00 | 921.00 | 30,500 |
| 27 feb 2024 | 960.00 | 973.00 | 902.00 | 920.00 | 920.00 | 28,300 |
| 26 feb 2024 | 970.00 | 1,034.00 | 945.00 | 945.00 | 945.00 | 33,000 |
| 22 feb 2024 | 997.00 | 1,102.00 | 969.00 | 970.00 | 970.00 | 80,800 |
| 21 feb 2024 | 1,179.00 | 1,260.00 | 999.00 | 1,003.00 | 1,003.00 | 360,700 |
| 20 feb 2024 | 995.00 | 1,144.00 | 995.00 | 1,144.00 | 1,144.00 | 160,800 |
| 19 feb 2024 | 844.00 | 994.00 | 832.00 | 994.00 | 994.00 | 144,600 |
| 16 feb 2024 | 865.00 | 998.00 | 843.00 | 844.00 | 844.00 | 139,400 |
| 15 feb 2024 | 1,124.00 | 1,131.00 | 914.00 | 914.00 | 914.00 | 136,600 |
| 14 feb 2024 | 1,331.00 | 1,596.00 | 1,200.00 | 1,214.00 | 1,214.00 | 1,170,300 |
| 13 feb 2024 | 1,084.00 | 1,332.00 | 930.00 | 1,332.00 | 1,332.00 | 768,500 |
| 09 feb 2024 | 1,100.00 | 1,170.00 | 988.00 | 1,032.00 | 1,032.00 | 86,000 |
| 08 feb 2024 | 1,053.00 | 1,324.00 | 1,012.00 | 1,053.00 | 1,053.00 | 578,200 |
| 07 feb 2024 | 1,074.00 | 1,163.00 | 985.00 | 1,060.00 | 1,060.00 | 417,000 |
| 06 feb 2024 | 927.00 | 1,082.00 | 890.00 | 1,082.00 | 1,082.00 | 323,000 |
| 05 feb 2024 | 771.00 | 932.00 | 771.00 | 932.00 | 932.00 | 78,300 |
| 02 feb 2024 | 781.00 | 782.00 | 775.00 | 782.00 | 782.00 | 5,000 |
| 01 feb 2024 | 767.00 | 781.00 | 760.00 | 781.00 | 781.00 | 10,300 |
| 31 ene 2024 | 756.00 | 771.00 | 756.00 | 771.00 | 771.00 | 2,700 |
| 30 ene 2024 | 763.00 | 763.00 | 752.00 | 756.00 | 756.00 | 1,200 |
| 29 ene 2024 | 750.00 | 760.00 | 750.00 | 759.00 | 759.00 | 2,800 |
| 26 ene 2024 | 760.00 | 761.00 | 758.00 | 761.00 | 761.00 | 1,100 |
| 25 ene 2024 | 758.00 | 760.00 | 753.00 | 760.00 | 760.00 | 1,800 |
| 24 ene 2024 | 753.00 | 766.00 | 753.00 | 758.00 | 758.00 | 3,700 |
| 23 ene 2024 | 760.00 | 760.00 | 753.00 | 759.00 | 759.00 | 400 |
| 22 ene 2024 | 752.00 | 760.00 | 752.00 | 760.00 | 760.00 | 1,400 |
| 19 ene 2024 | 751.00 | 766.00 | 751.00 | 752.00 | 752.00 | 2,000 |
| 18 ene 2024 | 773.00 | 773.00 | 751.00 | 751.00 | 751.00 | 2,300 |
| 17 ene 2024 | 772.00 | 788.00 | 767.00 | 767.00 | 767.00 | 4,600 |
| 16 ene 2024 | 776.00 | 776.00 | 770.00 | 771.00 | 771.00 | 1,700 |
| 15 ene 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| 12 ene 2024 | 774.00 | 794.00 | 774.00 | 790.00 | 790.00 | 900 |
| 11 ene 2024 | 793.00 | 795.00 | 780.00 | 780.00 | 780.00 | 1,800 |
| 10 ene 2024 | 794.00 | 797.00 | 785.00 | 785.00 | 785.00 | 700 |
| 09 ene 2024 | 794.00 | 795.00 | 777.00 | 794.00 | 794.00 | 5,300 |
| 05 ene 2024 | 784.00 | 798.00 | 771.00 | 791.00 | 791.00 | 5,600 |
| 04 ene 2024 | 757.00 | 785.00 | 757.00 | 772.00 | 772.00 | 3,300 |
| 29 dic 2023 | 750.00 | 756.00 | 742.00 | 742.00 | 742.00 | 1,000 |
| 28 dic 2023 | 730.00 | 756.00 | 730.00 | 743.00 | 743.00 | 5,900 |
| 27 dic 2023 | 730.00 | 730.00 | 718.00 | 730.00 | 730.00 | 4,700 |
| 26 dic 2023 | 748.00 | 759.00 | 730.00 | 731.00 | 731.00 | 6,400 |
| 25 dic 2023 | 773.00 | 775.00 | 750.00 | 750.00 | 750.00 | 4,400 |
| 22 dic 2023 | 788.00 | 789.00 | 768.00 | 776.00 | 776.00 | 6,000 |
| 21 dic 2023 | 798.00 | 808.00 | 785.00 | 785.00 | 785.00 | 3,000 |
| 20 dic 2023 | 812.00 | 818.00 | 805.00 | 812.00 | 812.00 | 1,400 |
| 19 dic 2023 | 805.00 | 818.00 | 796.00 | 805.00 | 805.00 | 6,200 |
| 18 dic 2023 | 810.00 | 810.00 | 796.00 | 805.00 | 805.00 | 800 |
| 15 dic 2023 | 815.00 | 821.00 | 805.00 | 805.00 | 805.00 | 1,200 |
| 14 dic 2023 | 819.00 | 819.00 | 799.00 | 802.00 | 802.00 | 1,200 |
| 13 dic 2023 | 804.00 | 809.00 | 793.00 | 796.00 | 796.00 | 2,400 |
| *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.