U.S. markets open in 21 minutes
F S&P 500
5,532.00 -2.25 (-0.04%) F Dow Jones
39,661.00 +78.00 (+0.20%) F Nasdaq
19,934.50 -48.25 (-0.24%) E-mini Russell 2000 Index Futur
2,046.40 +3.00 (+0.15%) Petróleo
80.71 -0.02 (-0.02%) Oro
2,340.10 +8.90 (+0.38%)
HIMACS, Ltd. (4299.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 | 1,378.00 | 1,380.00 | 1,369.00 | 1,380.00 | 1,380.00 | 6,600 |
| 21 jun 2024 | 1,369.00 | 1,374.00 | 1,363.00 | 1,365.00 | 1,365.00 | 6,500 |
| 20 jun 2024 | 1,369.00 | 1,370.00 | 1,358.00 | 1,369.00 | 1,369.00 | 4,400 |
| 19 jun 2024 | 1,350.00 | 1,367.00 | 1,341.00 | 1,364.00 | 1,364.00 | 3,800 |
| 18 jun 2024 | 1,350.00 | 1,368.00 | 1,340.00 | 1,350.00 | 1,350.00 | 6,400 |
| 17 jun 2024 | 1,344.00 | 1,348.00 | 1,334.00 | 1,342.00 | 1,342.00 | 8,300 |
| 14 jun 2024 | 1,340.00 | 1,354.00 | 1,339.00 | 1,346.00 | 1,346.00 | 8,200 |
| 13 jun 2024 | 1,345.00 | 1,348.00 | 1,336.00 | 1,340.00 | 1,340.00 | 3,200 |
| 12 jun 2024 | 1,343.00 | 1,350.00 | 1,343.00 | 1,345.00 | 1,345.00 | 8,300 |
| 11 jun 2024 | 1,358.00 | 1,359.00 | 1,343.00 | 1,343.00 | 1,343.00 | 16,100 |
| 10 jun 2024 | 1,343.00 | 1,358.00 | 1,343.00 | 1,358.00 | 1,358.00 | 3,400 |
| 07 jun 2024 | 1,347.00 | 1,360.00 | 1,342.00 | 1,343.00 | 1,343.00 | 1,800 |
| 06 jun 2024 | 1,348.00 | 1,356.00 | 1,341.00 | 1,350.00 | 1,350.00 | 4,200 |
| 05 jun 2024 | 1,350.00 | 1,356.00 | 1,347.00 | 1,348.00 | 1,348.00 | 3,800 |
| 04 jun 2024 | 1,366.00 | 1,366.00 | 1,353.00 | 1,357.00 | 1,357.00 | 2,600 |
| 03 jun 2024 | 1,372.00 | 1,372.00 | 1,356.00 | 1,365.00 | 1,365.00 | 5,200 |
| 31 may 2024 | 1,340.00 | 1,379.00 | 1,340.00 | 1,379.00 | 1,379.00 | 6,400 |
| 30 may 2024 | 1,331.00 | 1,349.00 | 1,327.00 | 1,349.00 | 1,349.00 | 10,600 |
| 29 may 2024 | 1,349.00 | 1,349.00 | 1,331.00 | 1,331.00 | 1,331.00 | 5,500 |
| 28 may 2024 | 1,350.00 | 1,350.00 | 1,335.00 | 1,337.00 | 1,337.00 | 7,100 |
| 27 may 2024 | 1,347.00 | 1,351.00 | 1,340.00 | 1,344.00 | 1,344.00 | 5,800 |
| 24 may 2024 | 1,344.00 | 1,347.00 | 1,344.00 | 1,344.00 | 1,344.00 | 2,300 |
| 23 may 2024 | 1,352.00 | 1,354.00 | 1,345.00 | 1,346.00 | 1,346.00 | 2,600 |
| 22 may 2024 | 1,347.00 | 1,355.00 | 1,345.00 | 1,346.00 | 1,346.00 | 5,200 |
| 21 may 2024 | 1,345.00 | 1,352.00 | 1,343.00 | 1,349.00 | 1,349.00 | 3,200 |
| 20 may 2024 | 1,352.00 | 1,356.00 | 1,345.00 | 1,345.00 | 1,345.00 | 8,000 |
| 17 may 2024 | 1,355.00 | 1,357.00 | 1,352.00 | 1,352.00 | 1,352.00 | 3,800 |
| 16 may 2024 | 1,364.00 | 1,364.00 | 1,353.00 | 1,357.00 | 1,357.00 | 8,200 |
| 15 may 2024 | 1,381.00 | 1,386.00 | 1,366.00 | 1,366.00 | 1,366.00 | 7,200 |
| 14 may 2024 | 1,396.00 | 1,396.00 | 1,376.00 | 1,377.00 | 1,377.00 | 4,300 |
| 13 may 2024 | 1,395.00 | 1,396.00 | 1,382.00 | 1,391.00 | 1,391.00 | 1,100 |
| 10 may 2024 | 1,397.00 | 1,397.00 | 1,384.00 | 1,387.00 | 1,387.00 | 1,500 |
| 09 may 2024 | 1,396.00 | 1,397.00 | 1,384.00 | 1,397.00 | 1,397.00 | 2,200 |
| 08 may 2024 | 1,395.00 | 1,397.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,900 |
| 07 may 2024 | 1,395.00 | 1,398.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,900 |
| 02 may 2024 | 1,402.00 | 1,402.00 | 1,382.00 | 1,394.00 | 1,394.00 | 4,600 |
| 01 may 2024 | 1,394.00 | 1,395.00 | 1,377.00 | 1,381.00 | 1,381.00 | 2,900 |
| 30 abr 2024 | 1,393.00 | 1,393.00 | 1,378.00 | 1,385.00 | 1,385.00 | 4,100 |
| 26 abr 2024 | 1,377.00 | 1,379.00 | 1,371.00 | 1,379.00 | 1,379.00 | 4,000 |
| 25 abr 2024 | 1,378.00 | 1,387.00 | 1,376.00 | 1,376.00 | 1,376.00 | 2,300 |
| 24 abr 2024 | 1,375.00 | 1,386.00 | 1,375.00 | 1,378.00 | 1,378.00 | 5,300 |
| 23 abr 2024 | 1,381.00 | 1,381.00 | 1,370.00 | 1,375.00 | 1,375.00 | 2,000 |
| 22 abr 2024 | 1,378.00 | 1,380.00 | 1,368.00 | 1,373.00 | 1,373.00 | 4,500 |
| 19 abr 2024 | 1,384.00 | 1,384.00 | 1,371.00 | 1,371.00 | 1,371.00 | 8,800 |
| 18 abr 2024 | 1,389.00 | 1,389.00 | 1,383.00 | 1,388.00 | 1,388.00 | 2,500 |
| 17 abr 2024 | 1,385.00 | 1,391.00 | 1,385.00 | 1,385.00 | 1,385.00 | 4,300 |
| 16 abr 2024 | 1,393.00 | 1,394.00 | 1,383.00 | 1,385.00 | 1,385.00 | 5,000 |
| 15 abr 2024 | 1,389.00 | 1,399.00 | 1,389.00 | 1,393.00 | 1,393.00 | 3,000 |
| 12 abr 2024 | 1,391.00 | 1,403.00 | 1,390.00 | 1,398.00 | 1,398.00 | 6,100 |
| 11 abr 2024 | 1,403.00 | 1,403.00 | 1,392.00 | 1,395.00 | 1,395.00 | 2,400 |
| 10 abr 2024 | 1,410.00 | 1,410.00 | 1,397.00 | 1,408.00 | 1,408.00 | 2,000 |
| 09 abr 2024 | 1,402.00 | 1,411.00 | 1,398.00 | 1,411.00 | 1,411.00 | 2,900 |
| 08 abr 2024 | 1,409.00 | 1,410.00 | 1,391.00 | 1,399.00 | 1,399.00 | 8,100 |
| 05 abr 2024 | 1,375.00 | 1,415.00 | 1,375.00 | 1,409.00 | 1,409.00 | 5,900 |
| 04 abr 2024 | 1,387.00 | 1,395.00 | 1,385.00 | 1,386.00 | 1,386.00 | 7,000 |
| 03 abr 2024 | 1,389.00 | 1,395.00 | 1,380.00 | 1,387.00 | 1,387.00 | 7,500 |
| 02 abr 2024 | 1,408.00 | 1,408.00 | 1,395.00 | 1,395.00 | 1,395.00 | 7,800 |
| 01 abr 2024 | 1,418.00 | 1,428.00 | 1,410.00 | 1,410.00 | 1,410.00 | 6,400 |
| 29 mar 2024 | 1,417.00 | 1,438.00 | 1,414.00 | 1,421.00 | 1,421.00 | 4,900 |
| 28 mar 2024 | 1,430.00 | 1,446.00 | 1,416.00 | 1,439.00 | 1,439.00 | 59,800 |
| 28 mar 2024 | 22 Dividendo | |||||
| 27 mar 2024 | 1,468.00 | 1,505.00 | 1,466.00 | 1,505.00 | 1,483.00 | 106,800 |
| 26 mar 2024 | 1,485.00 | 1,485.00 | 1,471.00 | 1,477.00 | 1,455.41 | 11,900 |
| 25 mar 2024 | 1,490.00 | 1,503.00 | 1,490.00 | 1,495.00 | 1,473.15 | 9,000 |
| 22 mar 2024 | 1,470.00 | 1,482.00 | 1,469.00 | 1,482.00 | 1,460.34 | 6,000 |
| 21 mar 2024 | 1,469.00 | 1,470.00 | 1,463.00 | 1,470.00 | 1,448.51 | 5,200 |
| 19 mar 2024 | 1,461.00 | 1,465.00 | 1,445.00 | 1,465.00 | 1,443.58 | 5,500 |
| 18 mar 2024 | 1,448.00 | 1,464.00 | 1,443.00 | 1,462.00 | 1,440.63 | 6,700 |
| 15 mar 2024 | 1,440.00 | 1,449.00 | 1,434.00 | 1,448.00 | 1,426.83 | 5,200 |
| 14 mar 2024 | 1,429.00 | 1,440.00 | 1,427.00 | 1,440.00 | 1,418.95 | 13,500 |
| 13 mar 2024 | 1,450.00 | 1,469.00 | 1,420.00 | 1,428.00 | 1,407.13 | 49,200 |
| 12 mar 2024 | 1,402.00 | 1,440.00 | 1,402.00 | 1,440.00 | 1,418.95 | 53,900 |
| 11 mar 2024 | 1,426.00 | 1,437.00 | 1,412.00 | 1,418.00 | 1,397.27 | 78,000 |
| 08 mar 2024 | 1,404.00 | 1,428.00 | 1,404.00 | 1,428.00 | 1,407.13 | 42,400 |
| 07 mar 2024 | 1,421.00 | 1,428.00 | 1,410.00 | 1,412.00 | 1,391.36 | 8,600 |
| 06 mar 2024 | 1,395.00 | 1,430.00 | 1,395.00 | 1,412.00 | 1,391.36 | 42,500 |
| 05 mar 2024 | 1,408.00 | 1,414.00 | 1,400.00 | 1,408.00 | 1,387.42 | 3,100 |
| 04 mar 2024 | 1,423.00 | 1,423.00 | 1,406.00 | 1,411.00 | 1,390.37 | 5,900 |
| 01 mar 2024 | 1,419.00 | 1,425.00 | 1,412.00 | 1,420.00 | 1,399.24 | 3,300 |
| 29 feb 2024 | 1,437.00 | 1,437.00 | 1,420.00 | 1,420.00 | 1,399.24 | 4,600 |
| 28 feb 2024 | 1,415.00 | 1,425.00 | 1,413.00 | 1,425.00 | 1,404.17 | 7,600 |
| 27 feb 2024 | 1,409.00 | 1,414.00 | 1,409.00 | 1,413.00 | 1,392.34 | 5,300 |
| 26 feb 2024 | 1,405.00 | 1,412.00 | 1,403.00 | 1,404.00 | 1,383.48 | 5,000 |
| 22 feb 2024 | 1,404.00 | 1,406.00 | 1,400.00 | 1,406.00 | 1,385.45 | 3,600 |
| 21 feb 2024 | 1,398.00 | 1,400.00 | 1,396.00 | 1,396.00 | 1,375.59 | 2,400 |
| 20 feb 2024 | 1,408.00 | 1,408.00 | 1,396.00 | 1,398.00 | 1,377.56 | 4,400 |
| 19 feb 2024 | 1,404.00 | 1,404.00 | 1,393.00 | 1,402.00 | 1,381.51 | 2,800 |
| 16 feb 2024 | 1,407.00 | 1,407.00 | 1,391.00 | 1,404.00 | 1,383.48 | 5,700 |
| 15 feb 2024 | 1,393.00 | 1,394.00 | 1,390.00 | 1,391.00 | 1,370.67 | 3,600 |
| 14 feb 2024 | 1,396.00 | 1,402.00 | 1,393.00 | 1,394.00 | 1,373.62 | 5,700 |
| 13 feb 2024 | 1,407.00 | 1,407.00 | 1,399.00 | 1,407.00 | 1,386.43 | 3,500 |
| 09 feb 2024 | 1,401.00 | 1,401.00 | 1,391.00 | 1,393.00 | 1,372.64 | 7,600 |
| 08 feb 2024 | 1,411.00 | 1,413.00 | 1,402.00 | 1,409.00 | 1,388.40 | 2,000 |
| 07 feb 2024 | 1,411.00 | 1,415.00 | 1,402.00 | 1,402.00 | 1,381.51 | 4,700 |
| 06 feb 2024 | 1,418.00 | 1,418.00 | 1,412.00 | 1,412.00 | 1,391.36 | 1,400 |
| 05 feb 2024 | 1,415.00 | 1,422.00 | 1,414.00 | 1,414.00 | 1,393.33 | 2,900 |
| 02 feb 2024 | 1,427.00 | 1,427.00 | 1,413.00 | 1,414.00 | 1,393.33 | 2,700 |
| 01 feb 2024 | 1,446.00 | 1,446.00 | 1,413.00 | 1,413.00 | 1,392.34 | 4,700 |
| 31 ene 2024 | 1,427.00 | 1,438.00 | 1,411.00 | 1,438.00 | 1,416.98 | 5,100 |
| 30 ene 2024 | 1,424.00 | 1,424.00 | 1,414.00 | 1,421.00 | 1,400.23 | 4,500 |
| *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.