U.S. markets open in 3 hours 31 minutes
F S&P 500
5,566.50 +20.50 (+0.37%) F Dow Jones
39,590.00 +40.00 (+0.10%) F Nasdaq
20,128.50 +89.00 (+0.44%) E-mini Russell 2000 Index Futur
2,072.00 +11.90 (+0.58%) Petróleo
82.54 +0.80 (+0.98%) Oro
2,339.90 +3.30 (+0.14%)
Applied Technology Co., Ltd. (4356.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,698.00 | 1,698.00 | 1,615.00 | 1,641.00 | 1,641.00 | 8,000 |
| 27 jun 2024 | 1,516.00 | 1,579.00 | 1,501.00 | 1,578.00 | 1,578.00 | 2,700 |
| 26 jun 2024 | 1,516.00 | 1,522.00 | 1,510.00 | 1,510.00 | 1,510.00 | 2,500 |
| 25 jun 2024 | 1,502.00 | 1,533.00 | 1,501.00 | 1,516.00 | 1,516.00 | 2,700 |
| 24 jun 2024 | 1,506.00 | 1,526.00 | 1,501.00 | 1,502.00 | 1,502.00 | 9,900 |
| 21 jun 2024 | 1,549.00 | 1,549.00 | 1,529.00 | 1,529.00 | 1,529.00 | 300 |
| 20 jun 2024 | 1,540.00 | 1,540.00 | 1,511.00 | 1,538.00 | 1,538.00 | 1,500 |
| 19 jun 2024 | 1,525.00 | 1,543.00 | 1,525.00 | 1,543.00 | 1,543.00 | 2,100 |
| 18 jun 2024 | 1,525.00 | 1,525.00 | 1,508.00 | 1,524.00 | 1,524.00 | 1,100 |
| 17 jun 2024 | 1,507.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,500 |
| 14 jun 2024 | 1,492.00 | 1,516.00 | 1,492.00 | 1,510.00 | 1,510.00 | 1,300 |
| 13 jun 2024 | 1,452.00 | 1,528.00 | 1,452.00 | 1,486.00 | 1,486.00 | 5,600 |
| 12 jun 2024 | 1,496.00 | 1,520.00 | 1,436.00 | 1,436.00 | 1,436.00 | 7,300 |
| 11 jun 2024 | 1,516.00 | 1,527.00 | 1,496.00 | 1,515.00 | 1,515.00 | 2,200 |
| 10 jun 2024 | 1,479.00 | 1,516.00 | 1,479.00 | 1,516.00 | 1,516.00 | 1,600 |
| 07 jun 2024 | 1,488.00 | 1,491.00 | 1,477.00 | 1,478.00 | 1,478.00 | 1,100 |
| 06 jun 2024 | 1,497.00 | 1,509.00 | 1,470.00 | 1,498.00 | 1,498.00 | 4,200 |
| 05 jun 2024 | 1,485.00 | 1,497.00 | 1,482.00 | 1,497.00 | 1,497.00 | 400 |
| 04 jun 2024 | 1,497.00 | 1,518.00 | 1,497.00 | 1,501.00 | 1,501.00 | 1,300 |
| 03 jun 2024 | 1,499.00 | 1,505.00 | 1,466.00 | 1,496.00 | 1,496.00 | 1,600 |
| 31 may 2024 | 1,492.00 | 1,520.00 | 1,484.00 | 1,497.00 | 1,497.00 | 1,700 |
| 30 may 2024 | 1,452.00 | 1,499.00 | 1,452.00 | 1,492.00 | 1,492.00 | 2,200 |
| 29 may 2024 | 1,465.00 | 1,497.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,000 |
| 28 may 2024 | 1,481.00 | 1,489.00 | 1,448.00 | 1,470.00 | 1,470.00 | 6,600 |
| 27 may 2024 | 1,469.00 | 1,500.00 | 1,461.00 | 1,481.00 | 1,481.00 | 3,000 |
| 24 may 2024 | 1,481.00 | 1,499.00 | 1,463.00 | 1,499.00 | 1,499.00 | 2,500 |
| 23 may 2024 | 1,500.00 | 1,527.00 | 1,481.00 | 1,481.00 | 1,481.00 | 2,800 |
| 22 may 2024 | 1,520.00 | 1,536.00 | 1,511.00 | 1,512.00 | 1,512.00 | 1,100 |
| 21 may 2024 | 1,539.00 | 1,539.00 | 1,511.00 | 1,520.00 | 1,520.00 | 1,300 |
| 20 may 2024 | 1,520.00 | 1,549.00 | 1,520.00 | 1,548.00 | 1,548.00 | 3,900 |
| 17 may 2024 | 1,465.00 | 1,509.00 | 1,461.00 | 1,509.00 | 1,509.00 | 2,200 |
| 16 may 2024 | 1,511.00 | 1,547.00 | 1,465.00 | 1,465.00 | 1,465.00 | 5,400 |
| 15 may 2024 | 1,521.00 | 1,529.00 | 1,516.00 | 1,516.00 | 1,516.00 | 800 |
| 14 may 2024 | 1,523.00 | 1,530.00 | 1,523.00 | 1,527.00 | 1,527.00 | 1,900 |
| 13 may 2024 | 1,523.00 | 1,572.00 | 1,523.00 | 1,542.00 | 1,542.00 | 1,600 |
| 10 may 2024 | 1,580.00 | 1,580.00 | 1,561.00 | 1,561.00 | 1,561.00 | 500 |
| 09 may 2024 | 1,594.00 | 1,594.00 | 1,574.00 | 1,580.00 | 1,580.00 | 2,000 |
| 08 may 2024 | 1,590.00 | 1,598.00 | 1,590.00 | 1,598.00 | 1,598.00 | 2,300 |
| 07 may 2024 | 1,600.00 | 1,609.00 | 1,582.00 | 1,582.00 | 1,582.00 | 2,000 |
| 02 may 2024 | 1,612.00 | 1,615.00 | 1,575.00 | 1,615.00 | 1,615.00 | 2,400 |
| 01 may 2024 | 1,600.00 | 1,620.00 | 1,592.00 | 1,598.00 | 1,598.00 | 4,500 |
| 30 abr 2024 | 1,604.00 | 1,614.00 | 1,571.00 | 1,597.00 | 1,597.00 | 5,400 |
| 26 abr 2024 | 1,604.00 | 1,604.00 | 1,578.00 | 1,600.00 | 1,600.00 | 4,300 |
| 25 abr 2024 | 1,597.00 | 1,619.00 | 1,594.00 | 1,605.00 | 1,605.00 | 4,500 |
| 24 abr 2024 | 1,590.00 | 1,597.00 | 1,590.00 | 1,597.00 | 1,597.00 | 1,800 |
| 23 abr 2024 | 1,591.00 | 1,592.00 | 1,569.00 | 1,572.00 | 1,572.00 | 2,500 |
| 22 abr 2024 | 1,568.00 | 1,596.00 | 1,562.00 | 1,573.00 | 1,573.00 | 1,100 |
| 19 abr 2024 | 1,590.00 | 1,598.00 | 1,563.00 | 1,568.00 | 1,568.00 | 1,400 |
| 18 abr 2024 | 1,600.00 | 1,600.00 | 1,557.00 | 1,600.00 | 1,600.00 | 6,000 |
| 17 abr 2024 | 1,560.00 | 1,600.00 | 1,560.00 | 1,596.00 | 1,596.00 | 5,300 |
| 16 abr 2024 | 1,530.00 | 1,560.00 | 1,521.00 | 1,560.00 | 1,560.00 | 5,800 |
| 15 abr 2024 | 1,528.00 | 1,544.00 | 1,515.00 | 1,536.00 | 1,536.00 | 3,500 |
| 12 abr 2024 | 1,512.00 | 1,539.00 | 1,512.00 | 1,530.00 | 1,530.00 | 1,700 |
| 11 abr 2024 | 1,500.00 | 1,526.00 | 1,500.00 | 1,523.00 | 1,523.00 | 6,100 |
| 10 abr 2024 | 1,532.00 | 1,533.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,300 |
| 09 abr 2024 | 1,499.00 | 1,532.00 | 1,499.00 | 1,532.00 | 1,532.00 | 6,200 |
| 08 abr 2024 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 3,400 |
| 05 abr 2024 | 1,494.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | 9,100 |
| 04 abr 2024 | 1,521.00 | 1,521.00 | 1,491.00 | 1,494.00 | 1,494.00 | 8,600 |
| 03 abr 2024 | 1,522.00 | 1,522.00 | 1,499.00 | 1,513.00 | 1,513.00 | 7,700 |
| 02 abr 2024 | 1,529.00 | 1,529.00 | 1,510.00 | 1,522.00 | 1,522.00 | 5,600 |
| 01 abr 2024 | 1,509.00 | 1,531.00 | 1,509.00 | 1,529.00 | 1,529.00 | 5,100 |
| 29 mar 2024 | 1,543.00 | 1,544.00 | 1,537.00 | 1,544.00 | 1,544.00 | 600 |
| 28 mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 300 |
| 27 mar 2024 | 1,543.00 | 1,543.00 | 1,526.00 | 1,526.00 | 1,526.00 | 3,300 |
| 26 mar 2024 | 1,525.00 | 1,543.00 | 1,512.00 | 1,543.00 | 1,543.00 | 3,000 |
| 25 mar 2024 | 1,524.00 | 1,534.00 | 1,521.00 | 1,525.00 | 1,525.00 | 1,700 |
| 22 mar 2024 | 1,520.00 | 1,546.00 | 1,511.00 | 1,539.00 | 1,539.00 | 2,300 |
| 21 mar 2024 | 1,534.00 | 1,545.00 | 1,481.00 | 1,520.00 | 1,520.00 | 25,300 |
| 19 mar 2024 | 1,503.00 | 1,535.00 | 1,500.00 | 1,534.00 | 1,534.00 | 11,400 |
| 18 mar 2024 | 1,530.00 | 1,530.00 | 1,501.00 | 1,502.00 | 1,502.00 | 5,200 |
| 15 mar 2024 | 1,510.00 | 1,530.00 | 1,504.00 | 1,528.00 | 1,528.00 | 2,200 |
| 14 mar 2024 | 1,468.00 | 1,510.00 | 1,468.00 | 1,510.00 | 1,510.00 | 9,200 |
| 13 mar 2024 | 1,471.00 | 1,498.00 | 1,465.00 | 1,466.00 | 1,466.00 | 3,900 |
| 12 mar 2024 | 1,454.00 | 1,503.00 | 1,454.00 | 1,471.00 | 1,471.00 | 10,800 |
| 11 mar 2024 | 1,470.00 | 1,475.00 | 1,457.00 | 1,457.00 | 1,457.00 | 4,000 |
| 08 mar 2024 | 1,458.00 | 1,488.00 | 1,458.00 | 1,471.00 | 1,471.00 | 3,300 |
| 07 mar 2024 | 1,477.00 | 1,491.00 | 1,457.00 | 1,467.00 | 1,467.00 | 8,200 |
| 06 mar 2024 | 1,449.00 | 1,525.00 | 1,449.00 | 1,477.00 | 1,477.00 | 23,500 |
| 05 mar 2024 | 1,481.00 | 1,484.00 | 1,450.00 | 1,450.00 | 1,450.00 | 14,900 |
| 04 mar 2024 | 1,452.00 | 1,497.00 | 1,450.00 | 1,484.00 | 1,484.00 | 10,400 |
| 01 mar 2024 | 1,456.00 | 1,467.00 | 1,432.00 | 1,449.00 | 1,449.00 | 12,100 |
| 29 feb 2024 | 1,458.00 | 1,468.00 | 1,451.00 | 1,452.00 | 1,452.00 | 6,100 |
| 28 feb 2024 | 1,467.00 | 1,469.00 | 1,450.00 | 1,458.00 | 1,458.00 | 13,100 |
| 27 feb 2024 | 1,438.00 | 1,468.00 | 1,438.00 | 1,467.00 | 1,467.00 | 8,900 |
| 26 feb 2024 | 1,450.00 | 1,454.00 | 1,436.00 | 1,436.00 | 1,436.00 | 5,900 |
| 22 feb 2024 | 1,435.00 | 1,450.00 | 1,426.00 | 1,443.00 | 1,443.00 | 8,100 |
| 21 feb 2024 | 1,421.00 | 1,432.00 | 1,405.00 | 1,432.00 | 1,432.00 | 6,000 |
| 20 feb 2024 | 1,421.00 | 1,432.00 | 1,420.00 | 1,421.00 | 1,421.00 | 3,700 |
| 19 feb 2024 | 1,429.00 | 1,434.00 | 1,417.00 | 1,426.00 | 1,426.00 | 6,900 |
| 16 feb 2024 | 1,402.00 | 1,431.00 | 1,402.00 | 1,417.00 | 1,417.00 | 11,400 |
| 15 feb 2024 | 1,413.00 | 1,425.00 | 1,396.00 | 1,400.00 | 1,400.00 | 22,500 |
| 14 feb 2024 | 1,390.00 | 1,436.00 | 1,386.00 | 1,398.00 | 1,398.00 | 36,000 |
| 13 feb 2024 | 1,410.00 | 1,469.00 | 1,380.00 | 1,386.00 | 1,386.00 | 133,200 |
| 09 feb 2024 | 1,462.00 | 1,490.00 | 1,387.00 | 1,391.00 | 1,391.00 | 248,500 |
| 08 feb 2024 | 1,685.00 | 1,724.00 | 1,674.00 | 1,721.00 | 1,721.00 | 12,100 |
| 07 feb 2024 | 1,700.00 | 1,702.00 | 1,641.00 | 1,702.00 | 1,702.00 | 8,700 |
| 06 feb 2024 | 1,693.00 | 1,714.00 | 1,678.00 | 1,700.00 | 1,700.00 | 2,000 |
| 05 feb 2024 | 1,684.00 | 1,714.00 | 1,684.00 | 1,703.00 | 1,703.00 | 3,000 |
| 02 feb 2024 | 1,670.00 | 1,684.00 | 1,660.00 | 1,684.00 | 1,684.00 | 3,400 |
| *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.