U.S. markets open in 2 hours 45 minutes
F S&P 500
5,564.50 +18.50 (+0.33%) F Dow Jones
39,580.00 +30.00 (+0.08%) F Nasdaq
20,122.25 +82.75 (+0.41%) E-mini Russell 2000 Index Futur
2,072.30 +12.20 (+0.59%) Petróleo
82.37 +0.63 (+0.77%) Oro
2,345.60 +9.00 (+0.39%)
Future Corporation (4722.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 | 1,549.00 | 1,551.00 | 1,528.00 | 1,528.00 | 1,528.00 | 145,900 |
| 27 jun 2024 | 1,527.00 | 1,538.00 | 1,515.00 | 1,536.00 | 1,536.00 | 93,600 |
| 27 jun 2024 | 21 Dividendo | |||||
| 26 jun 2024 | 1,536.00 | 1,548.00 | 1,527.00 | 1,540.00 | 1,519.00 | 130,900 |
| 25 jun 2024 | 1,510.00 | 1,536.00 | 1,503.00 | 1,524.00 | 1,503.22 | 182,200 |
| 24 jun 2024 | 1,505.00 | 1,523.00 | 1,501.00 | 1,508.00 | 1,487.44 | 104,200 |
| 21 jun 2024 | 1,508.00 | 1,524.00 | 1,491.00 | 1,498.00 | 1,477.57 | 160,800 |
| 20 jun 2024 | 1,495.00 | 1,517.00 | 1,495.00 | 1,506.00 | 1,485.46 | 113,200 |
| 19 jun 2024 | 1,513.00 | 1,518.00 | 1,490.00 | 1,501.00 | 1,480.53 | 77,800 |
| 18 jun 2024 | 1,487.00 | 1,523.00 | 1,487.00 | 1,510.00 | 1,489.41 | 100,400 |
| 17 jun 2024 | 1,492.00 | 1,500.00 | 1,480.00 | 1,497.00 | 1,476.59 | 130,700 |
| 14 jun 2024 | 1,483.00 | 1,500.00 | 1,483.00 | 1,495.00 | 1,474.61 | 174,400 |
| 13 jun 2024 | 1,463.00 | 1,480.00 | 1,451.00 | 1,479.00 | 1,458.83 | 168,000 |
| 12 jun 2024 | 1,485.00 | 1,495.00 | 1,461.00 | 1,463.00 | 1,443.05 | 90,900 |
| 11 jun 2024 | 1,493.00 | 1,499.00 | 1,485.00 | 1,485.00 | 1,464.75 | 75,900 |
| 10 jun 2024 | 1,482.00 | 1,503.00 | 1,482.00 | 1,495.00 | 1,474.61 | 121,900 |
| 07 jun 2024 | 1,479.00 | 1,496.00 | 1,477.00 | 1,496.00 | 1,475.60 | 68,900 |
| 06 jun 2024 | 1,501.00 | 1,513.00 | 1,476.00 | 1,479.00 | 1,458.83 | 137,100 |
| 05 jun 2024 | 1,518.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,479.55 | 99,000 |
| 04 jun 2024 | 1,503.00 | 1,518.00 | 1,496.00 | 1,515.00 | 1,494.34 | 94,100 |
| 03 jun 2024 | 1,519.00 | 1,526.00 | 1,496.00 | 1,503.00 | 1,482.50 | 105,900 |
| 31 may 2024 | 1,498.00 | 1,514.00 | 1,483.00 | 1,513.00 | 1,492.37 | 244,300 |
| 30 may 2024 | 1,469.00 | 1,497.00 | 1,467.00 | 1,491.00 | 1,470.67 | 116,600 |
| 29 may 2024 | 1,486.00 | 1,496.00 | 1,470.00 | 1,486.00 | 1,465.74 | 172,500 |
| 28 may 2024 | 1,500.00 | 1,503.00 | 1,491.00 | 1,492.00 | 1,471.65 | 83,600 |
| 27 may 2024 | 1,485.00 | 1,494.00 | 1,479.00 | 1,494.00 | 1,473.63 | 99,700 |
| 24 may 2024 | 1,508.00 | 1,508.00 | 1,481.00 | 1,483.00 | 1,462.78 | 188,600 |
| 23 may 2024 | 1,541.00 | 1,541.00 | 1,507.00 | 1,517.00 | 1,496.31 | 132,300 |
| 22 may 2024 | 1,548.00 | 1,569.00 | 1,539.00 | 1,541.00 | 1,519.99 | 126,800 |
| 21 may 2024 | 1,537.00 | 1,570.00 | 1,537.00 | 1,556.00 | 1,534.78 | 149,600 |
| 20 may 2024 | 1,525.00 | 1,545.00 | 1,521.00 | 1,534.00 | 1,513.08 | 134,800 |
| 17 may 2024 | 1,533.00 | 1,540.00 | 1,520.00 | 1,535.00 | 1,514.07 | 107,500 |
| 16 may 2024 | 1,551.00 | 1,556.00 | 1,530.00 | 1,537.00 | 1,516.04 | 104,400 |
| 15 may 2024 | 1,561.00 | 1,572.00 | 1,546.00 | 1,546.00 | 1,524.92 | 126,900 |
| 14 may 2024 | 1,553.00 | 1,565.00 | 1,545.00 | 1,561.00 | 1,539.71 | 96,900 |
| 13 may 2024 | 1,542.00 | 1,549.00 | 1,528.00 | 1,547.00 | 1,525.90 | 161,400 |
| 10 may 2024 | 1,574.00 | 1,583.00 | 1,542.00 | 1,545.00 | 1,523.93 | 187,700 |
| 09 may 2024 | 1,580.00 | 1,584.00 | 1,561.00 | 1,563.00 | 1,541.69 | 97,000 |
| 08 may 2024 | 1,593.00 | 1,600.00 | 1,573.00 | 1,574.00 | 1,552.54 | 126,700 |
| 07 may 2024 | 1,591.00 | 1,596.00 | 1,575.00 | 1,589.00 | 1,567.33 | 104,100 |
| 02 may 2024 | 1,582.00 | 1,606.00 | 1,572.00 | 1,583.00 | 1,561.41 | 183,700 |
| 01 may 2024 | 1,580.00 | 1,585.00 | 1,562.00 | 1,564.00 | 1,542.67 | 165,500 |
| 30 abr 2024 | 1,565.00 | 1,596.00 | 1,551.00 | 1,596.00 | 1,574.24 | 391,200 |
| 26 abr 2024 | 1,538.00 | 1,552.00 | 1,523.00 | 1,542.00 | 1,520.97 | 381,000 |
| 25 abr 2024 | 1,662.00 | 1,685.00 | 1,568.00 | 1,568.00 | 1,546.62 | 1,112,200 |
| 24 abr 2024 | 1,739.00 | 1,772.00 | 1,721.00 | 1,742.00 | 1,718.25 | 260,300 |
| 23 abr 2024 | 1,760.00 | 1,780.00 | 1,717.00 | 1,720.00 | 1,696.55 | 272,400 |
| 22 abr 2024 | 1,778.00 | 1,807.00 | 1,760.00 | 1,777.00 | 1,752.77 | 217,500 |
| 19 abr 2024 | 1,750.00 | 1,760.00 | 1,729.00 | 1,749.00 | 1,725.15 | 209,400 |
| 18 abr 2024 | 1,752.00 | 1,780.00 | 1,743.00 | 1,763.00 | 1,738.96 | 128,700 |
| 17 abr 2024 | 1,776.00 | 1,776.00 | 1,749.00 | 1,761.00 | 1,736.99 | 145,500 |
| 16 abr 2024 | 1,757.00 | 1,783.00 | 1,727.00 | 1,776.00 | 1,751.78 | 175,600 |
| 15 abr 2024 | 1,785.00 | 1,801.00 | 1,770.00 | 1,774.00 | 1,749.81 | 182,000 |
| 12 abr 2024 | 1,795.00 | 1,820.00 | 1,793.00 | 1,809.00 | 1,784.33 | 235,900 |
| 11 abr 2024 | 1,735.00 | 1,778.00 | 1,730.00 | 1,778.00 | 1,753.75 | 201,200 |
| 10 abr 2024 | 1,735.00 | 1,754.00 | 1,733.00 | 1,751.00 | 1,727.12 | 156,700 |
| 09 abr 2024 | 1,718.00 | 1,736.00 | 1,710.00 | 1,735.00 | 1,711.34 | 127,900 |
| 08 abr 2024 | 1,688.00 | 1,717.00 | 1,688.00 | 1,707.00 | 1,683.72 | 151,400 |
| 05 abr 2024 | 1,669.00 | 1,694.00 | 1,665.00 | 1,687.00 | 1,664.00 | 147,900 |
| 04 abr 2024 | 1,681.00 | 1,700.00 | 1,672.00 | 1,680.00 | 1,657.09 | 134,000 |
| 03 abr 2024 | 1,702.00 | 1,708.00 | 1,650.00 | 1,682.00 | 1,659.06 | 273,200 |
| 02 abr 2024 | 1,712.00 | 1,719.00 | 1,698.00 | 1,710.00 | 1,686.68 | 187,000 |
| 01 abr 2024 | 1,693.00 | 1,714.00 | 1,680.00 | 1,711.00 | 1,687.67 | 128,500 |
| 29 mar 2024 | 1,660.00 | 1,681.00 | 1,660.00 | 1,679.00 | 1,656.10 | 60,500 |
| 28 mar 2024 | 1,686.00 | 1,689.00 | 1,657.00 | 1,663.00 | 1,640.32 | 169,800 |
| 27 mar 2024 | 1,703.00 | 1,703.00 | 1,676.00 | 1,682.00 | 1,659.06 | 218,900 |
| 26 mar 2024 | 1,686.00 | 1,705.00 | 1,686.00 | 1,703.00 | 1,679.78 | 108,800 |
| 25 mar 2024 | 1,722.00 | 1,735.00 | 1,681.00 | 1,686.00 | 1,663.01 | 165,800 |
| 22 mar 2024 | 1,723.00 | 1,727.00 | 1,703.00 | 1,723.00 | 1,699.50 | 113,600 |
| 21 mar 2024 | 1,725.00 | 1,743.00 | 1,722.00 | 1,722.00 | 1,698.52 | 128,900 |
| 19 mar 2024 | 1,699.00 | 1,721.00 | 1,693.00 | 1,711.00 | 1,687.67 | 153,500 |
| 18 mar 2024 | 1,667.00 | 1,695.00 | 1,659.00 | 1,689.00 | 1,665.97 | 146,600 |
| 15 mar 2024 | 1,665.00 | 1,678.00 | 1,650.00 | 1,662.00 | 1,639.34 | 100,900 |
| 14 mar 2024 | 1,681.00 | 1,684.00 | 1,646.00 | 1,667.00 | 1,644.27 | 151,100 |
| 13 mar 2024 | 1,703.00 | 1,704.00 | 1,667.00 | 1,672.00 | 1,649.20 | 116,600 |
| 12 mar 2024 | 1,684.00 | 1,698.00 | 1,673.00 | 1,694.00 | 1,670.90 | 119,300 |
| 11 mar 2024 | 1,680.00 | 1,691.00 | 1,660.00 | 1,690.00 | 1,666.95 | 121,100 |
| 08 mar 2024 | 1,644.00 | 1,695.00 | 1,643.00 | 1,679.00 | 1,656.10 | 169,000 |
| 07 mar 2024 | 1,680.00 | 1,689.00 | 1,644.00 | 1,653.00 | 1,630.46 | 175,300 |
| 06 mar 2024 | 1,653.00 | 1,689.00 | 1,652.00 | 1,679.00 | 1,656.10 | 186,000 |
| 05 mar 2024 | 1,655.00 | 1,659.00 | 1,633.00 | 1,647.00 | 1,624.54 | 134,200 |
| 04 mar 2024 | 1,710.00 | 1,716.00 | 1,666.00 | 1,666.00 | 1,643.28 | 233,600 |
| 01 mar 2024 | 1,685.00 | 1,723.00 | 1,683.00 | 1,710.00 | 1,686.68 | 229,900 |
| 29 feb 2024 | 1,670.00 | 1,693.00 | 1,648.00 | 1,682.00 | 1,659.06 | 167,900 |
| 28 feb 2024 | 1,641.00 | 1,673.00 | 1,638.00 | 1,665.00 | 1,642.30 | 172,200 |
| 27 feb 2024 | 1,652.00 | 1,656.00 | 1,627.00 | 1,644.00 | 1,621.58 | 219,800 |
| 26 feb 2024 | 1,649.00 | 1,684.00 | 1,648.00 | 1,651.00 | 1,628.49 | 205,700 |
| 22 feb 2024 | 1,677.00 | 1,677.00 | 1,626.00 | 1,643.00 | 1,620.60 | 262,200 |
| 21 feb 2024 | 1,669.00 | 1,699.00 | 1,660.00 | 1,667.00 | 1,644.27 | 179,300 |
| 20 feb 2024 | 1,670.00 | 1,670.00 | 1,643.00 | 1,657.00 | 1,634.40 | 213,500 |
| 19 feb 2024 | 1,700.00 | 1,709.00 | 1,664.00 | 1,674.00 | 1,651.17 | 184,300 |
| 16 feb 2024 | 1,705.00 | 1,714.00 | 1,679.00 | 1,694.00 | 1,670.90 | 306,000 |
| 15 feb 2024 | 1,706.00 | 1,709.00 | 1,685.00 | 1,693.00 | 1,669.91 | 214,100 |
| 14 feb 2024 | 1,687.00 | 1,709.00 | 1,682.00 | 1,701.00 | 1,677.80 | 270,000 |
| 13 feb 2024 | 1,709.00 | 1,717.00 | 1,684.00 | 1,704.00 | 1,680.76 | 374,300 |
| 09 feb 2024 | 1,720.00 | 1,734.00 | 1,700.00 | 1,700.00 | 1,676.82 | 181,100 |
| 08 feb 2024 | 1,716.00 | 1,735.00 | 1,685.00 | 1,735.00 | 1,711.34 | 401,800 |
| 07 feb 2024 | 1,636.00 | 1,716.00 | 1,602.00 | 1,703.00 | 1,679.78 | 1,075,500 |
| 06 feb 2024 | 1,850.00 | 1,850.00 | 1,798.00 | 1,815.00 | 1,790.25 | 296,800 |
| 05 feb 2024 | 1,809.00 | 1,850.00 | 1,798.00 | 1,850.00 | 1,824.77 | 264,700 |
| *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.