U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,529.00 +60.00 (+0.15%) F Nasdaq
19,994.50 +67.25 (+0.34%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
82.01 +0.47 (+0.58%) Oro
2,337.30 -2.30 (-0.10%)
Eisai Co., Ltd. (4523.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
A partir del 11:35AM JST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 6,640.00 | 6,690.00 | 6,587.00 | 6,660.00 | 6,660.00 | 406,300 |
| 28 jun 2024 | 6,630.00 | 6,680.00 | 6,581.00 | 6,592.00 | 6,592.00 | 1,069,700 |
| 27 jun 2024 | 6,555.00 | 6,646.00 | 6,535.00 | 6,629.00 | 6,629.00 | 970,000 |
| 26 jun 2024 | 6,697.00 | 6,736.00 | 6,619.00 | 6,627.00 | 6,627.00 | 1,477,500 |
| 25 jun 2024 | 6,450.00 | 6,632.00 | 6,417.00 | 6,632.00 | 6,632.00 | 1,223,700 |
| 24 jun 2024 | 6,403.00 | 6,489.00 | 6,369.00 | 6,489.00 | 6,489.00 | 808,200 |
| 21 jun 2024 | 6,254.00 | 6,388.00 | 6,254.00 | 6,361.00 | 6,361.00 | 1,250,800 |
| 20 jun 2024 | 6,349.00 | 6,399.00 | 6,252.00 | 6,286.00 | 6,286.00 | 850,600 |
| 19 jun 2024 | 6,267.00 | 6,359.00 | 6,263.00 | 6,349.00 | 6,349.00 | 909,600 |
| 18 jun 2024 | 6,356.00 | 6,389.00 | 6,267.00 | 6,295.00 | 6,295.00 | 955,500 |
| 17 jun 2024 | 6,260.00 | 6,375.00 | 6,230.00 | 6,375.00 | 6,375.00 | 1,078,200 |
| 14 jun 2024 | 6,310.00 | 6,339.00 | 6,220.00 | 6,256.00 | 6,256.00 | 2,535,100 |
| 13 jun 2024 | 6,590.00 | 6,616.00 | 6,341.00 | 6,410.00 | 6,410.00 | 1,660,400 |
| 12 jun 2024 | 6,520.00 | 6,602.00 | 6,509.00 | 6,583.00 | 6,583.00 | 1,142,200 |
| 11 jun 2024 | 6,665.00 | 6,705.00 | 6,527.00 | 6,649.00 | 6,649.00 | 2,969,200 |
| 10 jun 2024 | 6,726.00 | 6,929.00 | 6,712.00 | 6,872.00 | 6,872.00 | 893,600 |
| 07 jun 2024 | 6,811.00 | 6,837.00 | 6,759.00 | 6,768.00 | 6,768.00 | 1,146,200 |
| 06 jun 2024 | 7,060.00 | 7,096.00 | 6,848.00 | 6,882.00 | 6,882.00 | 1,641,700 |
| 05 jun 2024 | 7,000.00 | 7,110.00 | 6,998.00 | 7,080.00 | 7,080.00 | 2,006,600 |
| 04 jun 2024 | 6,767.00 | 6,965.00 | 6,767.00 | 6,965.00 | 6,965.00 | 1,438,100 |
| 03 jun 2024 | 6,790.00 | 6,825.00 | 6,733.00 | 6,819.00 | 6,819.00 | 910,300 |
| 31 may 2024 | 6,680.00 | 6,762.00 | 6,656.00 | 6,753.00 | 6,753.00 | 1,967,300 |
| 30 may 2024 | 6,598.00 | 6,628.00 | 6,432.00 | 6,575.00 | 6,575.00 | 1,299,700 |
| 29 may 2024 | 6,707.00 | 6,750.00 | 6,665.00 | 6,666.00 | 6,666.00 | 879,300 |
| 28 may 2024 | 6,800.00 | 6,830.00 | 6,710.00 | 6,735.00 | 6,735.00 | 860,300 |
| 27 may 2024 | 6,811.00 | 6,825.00 | 6,686.00 | 6,781.00 | 6,781.00 | 875,500 |
| 24 may 2024 | 6,649.00 | 6,764.00 | 6,624.00 | 6,764.00 | 6,764.00 | 1,129,600 |
| 23 may 2024 | 6,609.00 | 6,657.00 | 6,530.00 | 6,640.00 | 6,640.00 | 1,130,200 |
| 22 may 2024 | 6,639.00 | 6,707.00 | 6,575.00 | 6,593.00 | 6,593.00 | 933,000 |
| 21 may 2024 | 6,630.00 | 6,669.00 | 6,540.00 | 6,639.00 | 6,639.00 | 1,202,100 |
| 20 may 2024 | 6,693.00 | 6,712.00 | 6,620.00 | 6,655.00 | 6,655.00 | 1,468,900 |
| 17 may 2024 | 6,793.00 | 6,801.00 | 6,646.00 | 6,779.00 | 6,779.00 | 1,426,000 |
| 16 may 2024 | 6,940.00 | 7,077.00 | 6,828.00 | 6,866.00 | 6,866.00 | 2,516,400 |
| 15 may 2024 | 6,850.00 | 6,974.00 | 6,684.00 | 6,864.00 | 6,864.00 | 3,523,300 |
| 14 may 2024 | 6,793.00 | 6,886.00 | 6,749.00 | 6,847.00 | 6,847.00 | 1,234,200 |
| 13 may 2024 | 6,775.00 | 6,786.00 | 6,699.00 | 6,764.00 | 6,764.00 | 985,000 |
| 10 may 2024 | 6,730.00 | 6,807.00 | 6,703.00 | 6,793.00 | 6,793.00 | 1,269,100 |
| 09 may 2024 | 6,640.00 | 6,761.00 | 6,640.00 | 6,689.00 | 6,689.00 | 1,424,900 |
| 08 may 2024 | 6,557.00 | 6,648.00 | 6,525.00 | 6,610.00 | 6,610.00 | 1,097,400 |
| 07 may 2024 | 6,600.00 | 6,621.00 | 6,515.00 | 6,595.00 | 6,595.00 | 1,653,700 |
| 02 may 2024 | 6,540.00 | 6,554.00 | 6,472.00 | 6,545.00 | 6,545.00 | 995,400 |
| 01 may 2024 | 6,472.00 | 6,607.00 | 6,411.00 | 6,549.00 | 6,549.00 | 1,404,000 |
| 30 abr 2024 | 6,309.00 | 6,515.00 | 6,267.00 | 6,502.00 | 6,502.00 | 2,085,800 |
| 26 abr 2024 | 6,200.00 | 6,248.00 | 6,136.00 | 6,240.00 | 6,240.00 | 1,179,200 |
| 25 abr 2024 | 6,250.00 | 6,333.00 | 6,176.00 | 6,259.00 | 6,259.00 | 2,587,700 |
| 24 abr 2024 | 6,117.00 | 6,173.00 | 6,047.00 | 6,089.00 | 6,089.00 | 1,168,700 |
| 23 abr 2024 | 6,150.00 | 6,160.00 | 6,043.00 | 6,090.00 | 6,090.00 | 641,600 |
| 22 abr 2024 | 5,969.00 | 6,098.00 | 5,923.00 | 6,092.00 | 6,092.00 | 1,002,400 |
| 19 abr 2024 | 5,800.00 | 5,920.00 | 5,795.00 | 5,901.00 | 5,901.00 | 1,410,700 |
| 18 abr 2024 | 5,875.00 | 5,913.00 | 5,811.00 | 5,824.00 | 5,824.00 | 1,118,500 |
| 17 abr 2024 | 6,037.00 | 6,040.00 | 5,901.00 | 5,904.00 | 5,904.00 | 1,041,800 |
| 16 abr 2024 | 5,950.00 | 6,052.00 | 5,928.00 | 6,052.00 | 6,052.00 | 797,900 |
| 15 abr 2024 | 5,971.00 | 6,026.00 | 5,928.00 | 6,012.00 | 6,012.00 | 648,000 |
| 12 abr 2024 | 6,023.00 | 6,045.00 | 5,971.00 | 6,041.00 | 6,041.00 | 776,900 |
| 11 abr 2024 | 5,950.00 | 6,004.00 | 5,923.00 | 5,969.00 | 5,969.00 | 754,600 |
| 10 abr 2024 | 6,106.00 | 6,130.00 | 6,018.00 | 6,018.00 | 6,018.00 | 622,900 |
| 09 abr 2024 | 6,143.00 | 6,143.00 | 6,066.00 | 6,130.00 | 6,130.00 | 765,600 |
| 08 abr 2024 | 6,140.00 | 6,185.00 | 6,068.00 | 6,119.00 | 6,119.00 | 787,000 |
| 05 abr 2024 | 6,013.00 | 6,104.00 | 5,985.00 | 6,104.00 | 6,104.00 | 894,500 |
| 04 abr 2024 | 6,017.00 | 6,094.00 | 5,997.00 | 6,046.00 | 6,046.00 | 1,109,400 |
| 03 abr 2024 | 6,050.00 | 6,050.00 | 5,885.00 | 5,940.00 | 5,940.00 | 1,885,100 |
| 02 abr 2024 | 6,102.00 | 6,128.00 | 6,047.00 | 6,090.00 | 6,090.00 | 1,115,900 |
| 01 abr 2024 | 6,250.00 | 6,283.00 | 6,079.00 | 6,079.00 | 6,079.00 | 1,099,500 |
| 29 mar 2024 | 6,250.00 | 6,267.00 | 6,209.00 | 6,210.00 | 6,210.00 | 385,100 |
| 28 mar 2024 | 6,345.00 | 6,350.00 | 6,221.00 | 6,231.00 | 6,231.00 | 1,040,200 |
| 28 mar 2024 | 80 Dividendo | |||||
| 27 mar 2024 | 6,401.00 | 6,426.00 | 6,312.00 | 6,400.00 | 6,320.00 | 1,230,900 |
| 26 mar 2024 | 6,280.00 | 6,374.00 | 6,237.00 | 6,355.00 | 6,275.56 | 998,900 |
| 25 mar 2024 | 6,310.00 | 6,328.00 | 6,241.00 | 6,297.00 | 6,218.29 | 1,395,800 |
| 22 mar 2024 | 6,413.00 | 6,441.00 | 6,341.00 | 6,376.00 | 6,296.30 | 949,300 |
| 21 mar 2024 | 6,380.00 | 6,415.00 | 6,335.00 | 6,401.00 | 6,320.99 | 1,038,800 |
| 19 mar 2024 | 6,388.00 | 6,397.00 | 6,265.00 | 6,330.00 | 6,250.88 | 1,349,200 |
| 18 mar 2024 | 6,380.00 | 6,468.00 | 6,351.00 | 6,447.00 | 6,366.41 | 1,175,700 |
| 15 mar 2024 | 6,227.00 | 6,331.00 | 6,185.00 | 6,307.00 | 6,228.16 | 1,181,600 |
| 14 mar 2024 | 6,398.00 | 6,398.00 | 6,221.00 | 6,248.00 | 6,169.90 | 1,605,500 |
| 13 mar 2024 | 6,449.00 | 6,549.00 | 6,432.00 | 6,488.00 | 6,406.90 | 1,638,600 |
| 12 mar 2024 | 6,385.00 | 6,486.00 | 6,307.00 | 6,476.00 | 6,395.05 | 1,482,700 |
| 11 mar 2024 | 6,383.00 | 6,522.00 | 6,312.00 | 6,372.00 | 6,292.35 | 2,730,200 |
| 08 mar 2024 | 6,170.00 | 6,383.00 | 6,124.00 | 6,300.00 | 6,221.25 | 3,246,900 |
| 07 mar 2024 | 6,100.00 | 6,137.00 | 6,031.00 | 6,070.00 | 5,994.13 | 2,069,900 |
| 06 mar 2024 | 6,095.00 | 6,141.00 | 6,055.00 | 6,092.00 | 6,015.85 | 1,419,700 |
| 05 mar 2024 | 6,180.00 | 6,199.00 | 6,068.00 | 6,094.00 | 6,017.83 | 1,785,800 |
| 04 mar 2024 | 6,248.00 | 6,288.00 | 6,191.00 | 6,240.00 | 6,162.00 | 1,209,800 |
| 01 mar 2024 | 6,253.00 | 6,328.00 | 6,211.00 | 6,211.00 | 6,133.36 | 1,329,900 |
| 29 feb 2024 | 6,281.00 | 6,290.00 | 6,213.00 | 6,254.00 | 6,175.83 | 1,387,200 |
| 28 feb 2024 | 6,200.00 | 6,369.00 | 6,192.00 | 6,316.00 | 6,237.05 | 1,584,800 |
| 27 feb 2024 | 6,219.00 | 6,267.00 | 6,186.00 | 6,242.00 | 6,163.98 | 1,246,800 |
| 26 feb 2024 | 6,141.00 | 6,283.00 | 6,140.00 | 6,239.00 | 6,161.01 | 1,465,300 |
| 22 feb 2024 | 6,170.00 | 6,190.00 | 6,131.00 | 6,159.00 | 6,082.01 | 1,534,500 |
| 21 feb 2024 | 6,268.00 | 6,272.00 | 6,166.00 | 6,198.00 | 6,120.52 | 1,541,900 |
| 20 feb 2024 | 6,265.00 | 6,309.00 | 6,241.00 | 6,268.00 | 6,189.65 | 1,312,500 |
| 19 feb 2024 | 6,414.00 | 6,420.00 | 6,277.00 | 6,297.00 | 6,218.29 | 1,229,100 |
| 16 feb 2024 | 6,360.00 | 6,469.00 | 6,336.00 | 6,427.00 | 6,346.66 | 1,519,000 |
| 15 feb 2024 | 6,494.00 | 6,521.00 | 6,262.00 | 6,300.00 | 6,221.25 | 2,284,900 |
| 14 feb 2024 | 6,662.00 | 6,667.00 | 6,492.00 | 6,554.00 | 6,472.08 | 1,459,100 |
| 13 feb 2024 | 6,600.00 | 6,694.00 | 6,566.00 | 6,686.00 | 6,602.43 | 1,701,500 |
| 09 feb 2024 | 6,538.00 | 6,629.00 | 6,494.00 | 6,606.00 | 6,523.43 | 1,725,300 |
| 08 feb 2024 | 6,501.00 | 6,528.00 | 6,381.00 | 6,502.00 | 6,420.73 | 1,759,600 |
| 07 feb 2024 | 6,379.00 | 6,595.00 | 6,374.00 | 6,521.00 | 6,439.49 | 2,541,000 |
| 06 feb 2024 | 6,855.00 | 6,862.00 | 6,474.00 | 6,479.00 | 6,398.01 | 4,418,800 |
| *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.