U.S. markets open in 1 hour 3 minutes
F S&P 500
5,566.75 +20.75 (+0.37%) F Dow Jones
39,568.00 +18.00 (+0.05%) F Nasdaq
20,145.75 +106.25 (+0.53%) E-mini Russell 2000 Index Futur
2,077.10 +17.00 (+0.83%) Petróleo
82.11 +0.37 (+0.45%) Oro
2,345.20 +8.60 (+0.37%)
Hennge K.K. (4475.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 | 953.00 | 956.00 | 936.00 | 942.00 | 942.00 | 220,200 |
| 27 jun 2024 | 958.00 | 971.00 | 947.00 | 949.00 | 949.00 | 278,300 |
| 26 jun 2024 | 962.00 | 973.00 | 956.00 | 961.00 | 961.00 | 234,200 |
| 25 jun 2024 | 946.00 | 964.00 | 943.00 | 962.00 | 962.00 | 237,600 |
| 24 jun 2024 | 937.00 | 953.00 | 936.00 | 947.00 | 947.00 | 207,500 |
| 21 jun 2024 | 930.00 | 955.00 | 930.00 | 937.00 | 937.00 | 263,200 |
| 20 jun 2024 | 912.00 | 940.00 | 912.00 | 928.00 | 928.00 | 260,300 |
| 19 jun 2024 | 929.00 | 937.00 | 915.00 | 915.00 | 915.00 | 203,300 |
| 18 jun 2024 | 944.00 | 952.00 | 919.00 | 926.00 | 926.00 | 352,100 |
| 17 jun 2024 | 951.00 | 963.00 | 943.00 | 949.00 | 949.00 | 287,000 |
| 14 jun 2024 | 934.00 | 958.00 | 933.00 | 948.00 | 948.00 | 286,100 |
| 13 jun 2024 | 947.00 | 965.00 | 936.00 | 947.00 | 947.00 | 460,000 |
| 12 jun 2024 | 956.00 | 959.00 | 927.00 | 932.00 | 932.00 | 486,600 |
| 11 jun 2024 | 945.00 | 965.00 | 928.00 | 960.00 | 960.00 | 501,100 |
| 10 jun 2024 | 974.00 | 978.00 | 952.00 | 955.00 | 955.00 | 595,700 |
| 07 jun 2024 | 982.00 | 1,012.00 | 982.00 | 989.00 | 989.00 | 365,200 |
| 06 jun 2024 | 1,024.00 | 1,024.00 | 986.00 | 987.00 | 987.00 | 275,300 |
| 05 jun 2024 | 1,028.00 | 1,042.00 | 1,003.00 | 1,004.00 | 1,004.00 | 296,000 |
| 04 jun 2024 | 970.00 | 1,029.00 | 969.00 | 1,028.00 | 1,028.00 | 651,900 |
| 03 jun 2024 | 1,000.00 | 1,007.00 | 970.00 | 970.00 | 970.00 | 461,600 |
| 31 may 2024 | 986.00 | 1,013.00 | 982.00 | 1,007.00 | 1,007.00 | 465,400 |
| 30 may 2024 | 976.00 | 992.00 | 950.00 | 982.00 | 982.00 | 620,400 |
| 29 may 2024 | 1,036.00 | 1,047.00 | 986.00 | 990.00 | 990.00 | 489,300 |
| 28 may 2024 | 1,027.00 | 1,058.00 | 1,025.00 | 1,035.00 | 1,035.00 | 357,100 |
| 27 may 2024 | 1,061.00 | 1,072.00 | 1,012.00 | 1,034.00 | 1,034.00 | 623,600 |
| 24 may 2024 | 990.00 | 1,018.00 | 982.00 | 1,001.00 | 1,001.00 | 215,100 |
| 23 may 2024 | 990.00 | 999.00 | 986.00 | 995.00 | 995.00 | 183,600 |
| 22 may 2024 | 1,015.00 | 1,019.00 | 995.00 | 995.00 | 995.00 | 186,000 |
| 21 may 2024 | 1,029.00 | 1,036.00 | 1,006.00 | 1,008.00 | 1,008.00 | 350,900 |
| 20 may 2024 | 989.00 | 1,039.00 | 989.00 | 1,033.00 | 1,033.00 | 444,400 |
| 17 may 2024 | 1,001.00 | 1,009.00 | 971.00 | 989.00 | 989.00 | 716,300 |
| 16 may 2024 | 1,038.00 | 1,042.00 | 997.00 | 1,017.00 | 1,017.00 | 510,900 |
| 15 may 2024 | 1,097.00 | 1,105.00 | 1,018.00 | 1,028.00 | 1,028.00 | 756,800 |
| 14 may 2024 | 1,080.00 | 1,102.00 | 1,032.00 | 1,089.00 | 1,089.00 | 602,800 |
| 13 may 2024 | 1,008.00 | 1,113.00 | 976.00 | 1,080.00 | 1,080.00 | 1,347,000 |
| 10 may 2024 | 1,130.00 | 1,136.00 | 1,094.00 | 1,098.00 | 1,098.00 | 1,325,400 |
| 09 may 2024 | 1,123.00 | 1,139.00 | 1,102.00 | 1,117.00 | 1,117.00 | 846,400 |
| 08 may 2024 | 1,104.00 | 1,127.00 | 1,093.00 | 1,108.00 | 1,108.00 | 587,300 |
| 07 may 2024 | 1,080.00 | 1,119.00 | 1,077.00 | 1,110.00 | 1,110.00 | 876,400 |
| 02 may 2024 | 1,025.00 | 1,034.00 | 1,019.00 | 1,032.00 | 1,032.00 | 230,600 |
| 01 may 2024 | 1,020.00 | 1,039.00 | 1,011.00 | 1,034.00 | 1,034.00 | 212,600 |
| 30 abr 2024 | 1,050.00 | 1,053.00 | 1,026.00 | 1,031.00 | 1,031.00 | 262,900 |
| 26 abr 2024 | 1,036.00 | 1,044.00 | 1,025.00 | 1,043.00 | 1,043.00 | 278,200 |
| 25 abr 2024 | 1,036.00 | 1,058.00 | 1,028.00 | 1,037.00 | 1,037.00 | 253,900 |
| 24 abr 2024 | 1,061.00 | 1,066.00 | 1,047.00 | 1,050.00 | 1,050.00 | 270,100 |
| 23 abr 2024 | 1,060.00 | 1,063.00 | 1,036.00 | 1,039.00 | 1,039.00 | 385,800 |
| 22 abr 2024 | 1,024.00 | 1,052.00 | 1,020.00 | 1,052.00 | 1,052.00 | 378,700 |
| 19 abr 2024 | 1,045.00 | 1,052.00 | 1,004.00 | 1,013.00 | 1,013.00 | 538,200 |
| 18 abr 2024 | 1,047.00 | 1,079.00 | 1,045.00 | 1,052.00 | 1,052.00 | 360,400 |
| 17 abr 2024 | 1,048.00 | 1,068.00 | 1,027.00 | 1,046.00 | 1,046.00 | 399,600 |
| 16 abr 2024 | 1,040.00 | 1,073.00 | 1,036.00 | 1,053.00 | 1,053.00 | 463,500 |
| 15 abr 2024 | 1,085.00 | 1,085.00 | 1,058.00 | 1,060.00 | 1,060.00 | 615,800 |
| 12 abr 2024 | 1,120.00 | 1,147.00 | 1,112.00 | 1,112.00 | 1,112.00 | 421,000 |
| 11 abr 2024 | 1,108.00 | 1,113.00 | 1,085.00 | 1,109.00 | 1,109.00 | 424,400 |
| 10 abr 2024 | 1,132.00 | 1,167.00 | 1,115.00 | 1,116.00 | 1,116.00 | 555,600 |
| 09 abr 2024 | 1,123.00 | 1,139.00 | 1,116.00 | 1,123.00 | 1,123.00 | 385,300 |
| 08 abr 2024 | 1,145.00 | 1,145.00 | 1,113.00 | 1,130.00 | 1,130.00 | 420,700 |
| 05 abr 2024 | 1,130.00 | 1,140.00 | 1,116.00 | 1,134.00 | 1,134.00 | 586,800 |
| 04 abr 2024 | 1,191.00 | 1,196.00 | 1,156.00 | 1,158.00 | 1,158.00 | 419,200 |
| 03 abr 2024 | 1,170.00 | 1,195.00 | 1,169.00 | 1,180.00 | 1,180.00 | 504,800 |
| 02 abr 2024 | 1,210.00 | 1,218.00 | 1,177.00 | 1,181.00 | 1,181.00 | 507,000 |
| 01 abr 2024 | 1,270.00 | 1,273.00 | 1,196.00 | 1,200.00 | 1,200.00 | 902,900 |
| 29 mar 2024 | 1,226.00 | 1,281.00 | 1,217.00 | 1,276.00 | 1,276.00 | 687,200 |
| 28 mar 2024 | 1,246.00 | 1,254.00 | 1,208.00 | 1,209.00 | 1,209.00 | 551,000 |
| 27 mar 2024 | 1,264.00 | 1,264.00 | 1,230.00 | 1,234.00 | 1,234.00 | 455,300 |
| 26 mar 2024 | 1,284.00 | 1,292.00 | 1,260.00 | 1,263.00 | 1,263.00 | 504,700 |
| 25 mar 2024 | 1,311.00 | 1,315.00 | 1,275.00 | 1,276.00 | 1,276.00 | 674,300 |
| 22 mar 2024 | 1,350.00 | 1,350.00 | 1,310.00 | 1,315.00 | 1,315.00 | 729,800 |
| 21 mar 2024 | 1,380.00 | 1,385.00 | 1,355.00 | 1,355.00 | 1,355.00 | 486,900 |
| 19 mar 2024 | 1,376.00 | 1,386.00 | 1,338.00 | 1,357.00 | 1,357.00 | 424,600 |
| 18 mar 2024 | 1,385.00 | 1,393.00 | 1,341.00 | 1,361.00 | 1,361.00 | 608,500 |
| 15 mar 2024 | 1,361.00 | 1,374.00 | 1,325.00 | 1,361.00 | 1,361.00 | 718,900 |
| 14 mar 2024 | 1,382.00 | 1,395.00 | 1,357.00 | 1,382.00 | 1,382.00 | 480,700 |
| 13 mar 2024 | 1,456.00 | 1,471.00 | 1,389.00 | 1,404.00 | 1,404.00 | 545,200 |
| 12 mar 2024 | 1,402.00 | 1,463.00 | 1,402.00 | 1,433.00 | 1,433.00 | 587,900 |
| 11 mar 2024 | 1,367.00 | 1,445.00 | 1,366.00 | 1,422.00 | 1,422.00 | 639,400 |
| 08 mar 2024 | 1,431.00 | 1,443.00 | 1,400.00 | 1,410.00 | 1,410.00 | 593,900 |
| 07 mar 2024 | 1,505.00 | 1,510.00 | 1,446.00 | 1,447.00 | 1,447.00 | 610,100 |
| 06 mar 2024 | 1,495.00 | 1,541.00 | 1,468.00 | 1,478.00 | 1,478.00 | 827,800 |
| 05 mar 2024 | 1,532.00 | 1,532.00 | 1,480.00 | 1,517.00 | 1,517.00 | 455,000 |
| 04 mar 2024 | 1,575.00 | 1,618.00 | 1,559.00 | 1,568.00 | 1,568.00 | 465,100 |
| 01 mar 2024 | 1,594.00 | 1,623.00 | 1,544.00 | 1,559.00 | 1,559.00 | 578,700 |
| 29 feb 2024 | 1,694.00 | 1,694.00 | 1,593.00 | 1,593.00 | 1,593.00 | 797,600 |
| 28 feb 2024 | 1,651.00 | 1,694.00 | 1,639.00 | 1,693.00 | 1,693.00 | 561,500 |
| 27 feb 2024 | 1,662.00 | 1,670.00 | 1,624.00 | 1,651.00 | 1,651.00 | 539,700 |
| 26 feb 2024 | 1,685.00 | 1,724.00 | 1,657.00 | 1,675.00 | 1,675.00 | 655,200 |
| 22 feb 2024 | 1,659.00 | 1,701.00 | 1,640.00 | 1,666.00 | 1,666.00 | 783,100 |
| 21 feb 2024 | 1,647.00 | 1,675.00 | 1,621.00 | 1,629.00 | 1,629.00 | 672,100 |
| 20 feb 2024 | 1,699.00 | 1,748.00 | 1,663.00 | 1,683.00 | 1,683.00 | 1,051,800 |
| 19 feb 2024 | 1,670.00 | 1,679.00 | 1,628.00 | 1,674.00 | 1,674.00 | 818,000 |
| 16 feb 2024 | 1,595.00 | 1,672.00 | 1,567.00 | 1,660.00 | 1,660.00 | 1,135,900 |
| 15 feb 2024 | 1,644.00 | 1,719.00 | 1,589.00 | 1,635.00 | 1,635.00 | 1,939,500 |
| 14 feb 2024 | 1,563.00 | 1,753.00 | 1,561.00 | 1,724.00 | 1,724.00 | 6,198,500 |
| 13 feb 2024 | 1,316.00 | 1,463.00 | 1,299.00 | 1,463.00 | 1,463.00 | 2,522,900 |
| 09 feb 2024 | 1,175.00 | 1,202.00 | 1,160.00 | 1,163.00 | 1,163.00 | 604,000 |
| 08 feb 2024 | 1,183.00 | 1,196.00 | 1,140.00 | 1,169.00 | 1,169.00 | 505,400 |
| 07 feb 2024 | 1,212.00 | 1,212.00 | 1,166.00 | 1,171.00 | 1,171.00 | 533,100 |
| 06 feb 2024 | 1,211.00 | 1,224.00 | 1,180.00 | 1,207.00 | 1,207.00 | 590,300 |
| 05 feb 2024 | 1,196.00 | 1,239.00 | 1,192.00 | 1,230.00 | 1,230.00 | 385,500 |
| 02 feb 2024 | 1,213.00 | 1,220.00 | 1,187.00 | 1,187.00 | 1,187.00 | 426,200 |
| *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.