U.S. markets open in 46 minutes
F S&P 500
5,536.75 +2.50 (+0.05%) F Dow Jones
39,674.00 +91.00 (+0.23%) F Nasdaq
19,957.50 -25.25 (-0.13%) E-mini Russell 2000 Index Futur
2,048.50 +5.10 (+0.25%) Petróleo
80.99 +0.26 (+0.32%) Oro
2,338.70 +7.50 (+0.32%)
Wowow Inc. (4839.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 | 1,127.00 | 1,129.00 | 1,113.00 | 1,117.00 | 1,117.00 | 36,400 |
| 21 jun 2024 | 1,110.00 | 1,134.00 | 1,110.00 | 1,128.00 | 1,128.00 | 96,700 |
| 20 jun 2024 | 1,114.00 | 1,116.00 | 1,103.00 | 1,116.00 | 1,116.00 | 23,500 |
| 19 jun 2024 | 1,096.00 | 1,111.00 | 1,096.00 | 1,111.00 | 1,111.00 | 33,200 |
| 18 jun 2024 | 1,077.00 | 1,096.00 | 1,077.00 | 1,096.00 | 1,096.00 | 17,000 |
| 17 jun 2024 | 1,084.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | 14,900 |
| 14 jun 2024 | 1,064.00 | 1,085.00 | 1,064.00 | 1,084.00 | 1,084.00 | 25,700 |
| 13 jun 2024 | 1,074.00 | 1,078.00 | 1,065.00 | 1,065.00 | 1,065.00 | 13,700 |
| 12 jun 2024 | 1,080.00 | 1,087.00 | 1,075.00 | 1,075.00 | 1,075.00 | 14,300 |
| 11 jun 2024 | 1,093.00 | 1,093.00 | 1,082.00 | 1,085.00 | 1,085.00 | 20,400 |
| 10 jun 2024 | 1,095.00 | 1,098.00 | 1,086.00 | 1,098.00 | 1,098.00 | 29,300 |
| 07 jun 2024 | 1,078.00 | 1,079.00 | 1,072.00 | 1,079.00 | 1,079.00 | 11,300 |
| 06 jun 2024 | 1,078.00 | 1,082.00 | 1,071.00 | 1,073.00 | 1,073.00 | 13,900 |
| 05 jun 2024 | 1,067.00 | 1,077.00 | 1,063.00 | 1,072.00 | 1,072.00 | 22,300 |
| 04 jun 2024 | 1,063.00 | 1,068.00 | 1,060.00 | 1,067.00 | 1,067.00 | 16,100 |
| 03 jun 2024 | 1,064.00 | 1,071.00 | 1,063.00 | 1,068.00 | 1,068.00 | 18,000 |
| 31 may 2024 | 1,045.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 25,500 |
| 30 may 2024 | 1,030.00 | 1,043.00 | 1,024.00 | 1,043.00 | 1,043.00 | 44,700 |
| 29 may 2024 | 1,044.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,032.00 | 21,300 |
| 28 may 2024 | 1,043.00 | 1,049.00 | 1,043.00 | 1,044.00 | 1,044.00 | 13,300 |
| 27 may 2024 | 1,043.00 | 1,044.00 | 1,038.00 | 1,041.00 | 1,041.00 | 18,800 |
| 24 may 2024 | 1,038.00 | 1,043.00 | 1,036.00 | 1,040.00 | 1,040.00 | 23,600 |
| 23 may 2024 | 1,045.00 | 1,048.00 | 1,034.00 | 1,045.00 | 1,045.00 | 36,000 |
| 22 may 2024 | 1,046.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 32,900 |
| 21 may 2024 | 1,050.00 | 1,058.00 | 1,048.00 | 1,048.00 | 1,048.00 | 28,500 |
| 20 may 2024 | 1,065.00 | 1,068.00 | 1,040.00 | 1,045.00 | 1,045.00 | 75,400 |
| 17 may 2024 | 1,062.00 | 1,068.00 | 1,059.00 | 1,063.00 | 1,063.00 | 16,300 |
| 16 may 2024 | 1,070.00 | 1,090.00 | 1,055.00 | 1,062.00 | 1,062.00 | 63,300 |
| 15 may 2024 | 1,100.00 | 1,102.00 | 1,066.00 | 1,078.00 | 1,078.00 | 106,500 |
| 14 may 2024 | 1,102.00 | 1,102.00 | 1,091.00 | 1,096.00 | 1,096.00 | 15,800 |
| 13 may 2024 | 1,091.00 | 1,099.00 | 1,086.00 | 1,099.00 | 1,099.00 | 14,900 |
| 10 may 2024 | 1,092.00 | 1,097.00 | 1,081.00 | 1,085.00 | 1,085.00 | 19,500 |
| 09 may 2024 | 1,093.00 | 1,095.00 | 1,083.00 | 1,093.00 | 1,093.00 | 11,400 |
| 08 may 2024 | 1,095.00 | 1,096.00 | 1,082.00 | 1,083.00 | 1,083.00 | 32,400 |
| 07 may 2024 | 1,112.00 | 1,112.00 | 1,091.00 | 1,091.00 | 1,091.00 | 24,800 |
| 02 may 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,099.00 | 1,099.00 | 7,500 |
| 01 may 2024 | 1,098.00 | 1,104.00 | 1,092.00 | 1,099.00 | 1,099.00 | 17,000 |
| 30 abr 2024 | 1,123.00 | 1,123.00 | 1,098.00 | 1,098.00 | 1,098.00 | 31,600 |
| 26 abr 2024 | 1,078.00 | 1,130.00 | 1,073.00 | 1,095.00 | 1,095.00 | 115,600 |
| 25 abr 2024 | 1,087.00 | 1,089.00 | 1,078.00 | 1,078.00 | 1,078.00 | 19,500 |
| 24 abr 2024 | 1,088.00 | 1,094.00 | 1,083.00 | 1,090.00 | 1,090.00 | 27,300 |
| 23 abr 2024 | 1,100.00 | 1,100.00 | 1,087.00 | 1,091.00 | 1,091.00 | 17,600 |
| 22 abr 2024 | 1,083.00 | 1,092.00 | 1,072.00 | 1,092.00 | 1,092.00 | 23,800 |
| 19 abr 2024 | 1,087.00 | 1,092.00 | 1,066.00 | 1,067.00 | 1,067.00 | 54,900 |
| 18 abr 2024 | 1,090.00 | 1,100.00 | 1,088.00 | 1,090.00 | 1,090.00 | 12,100 |
| 17 abr 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 41,000 |
| 16 abr 2024 | 1,120.00 | 1,120.00 | 1,103.00 | 1,110.00 | 1,110.00 | 30,000 |
| 15 abr 2024 | 1,120.00 | 1,123.00 | 1,114.00 | 1,120.00 | 1,120.00 | 15,000 |
| 12 abr 2024 | 1,133.00 | 1,138.00 | 1,123.00 | 1,123.00 | 1,123.00 | 22,700 |
| 11 abr 2024 | 1,135.00 | 1,137.00 | 1,124.00 | 1,132.00 | 1,132.00 | 20,700 |
| 10 abr 2024 | 1,119.00 | 1,137.00 | 1,118.00 | 1,132.00 | 1,132.00 | 19,600 |
| 09 abr 2024 | 1,124.00 | 1,124.00 | 1,116.00 | 1,118.00 | 1,118.00 | 23,600 |
| 08 abr 2024 | 1,120.00 | 1,120.00 | 1,113.00 | 1,117.00 | 1,117.00 | 15,200 |
| 05 abr 2024 | 1,111.00 | 1,116.00 | 1,109.00 | 1,115.00 | 1,115.00 | 16,900 |
| 04 abr 2024 | 1,117.00 | 1,118.00 | 1,108.00 | 1,116.00 | 1,116.00 | 23,600 |
| 03 abr 2024 | 1,111.00 | 1,116.00 | 1,105.00 | 1,110.00 | 1,110.00 | 28,400 |
| 02 abr 2024 | 1,125.00 | 1,125.00 | 1,114.00 | 1,117.00 | 1,117.00 | 34,400 |
| 01 abr 2024 | 1,141.00 | 1,146.00 | 1,126.00 | 1,129.00 | 1,129.00 | 38,700 |
| 29 mar 2024 | 1,134.00 | 1,140.00 | 1,129.00 | 1,139.00 | 1,139.00 | 12,600 |
| 28 mar 2024 | 1,150.00 | 1,150.00 | 1,127.00 | 1,128.00 | 1,128.00 | 47,800 |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 1,167.00 | 1,179.00 | 1,166.00 | 1,174.00 | 1,144.00 | 92,800 |
| 26 mar 2024 | 1,150.00 | 1,162.00 | 1,145.00 | 1,161.00 | 1,131.33 | 47,400 |
| 25 mar 2024 | 1,160.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,121.59 | 34,300 |
| 22 mar 2024 | 1,152.00 | 1,158.00 | 1,147.00 | 1,154.00 | 1,124.51 | 36,300 |
| 21 mar 2024 | 1,160.00 | 1,163.00 | 1,154.00 | 1,157.00 | 1,127.43 | 27,200 |
| 19 mar 2024 | 1,143.00 | 1,160.00 | 1,143.00 | 1,160.00 | 1,130.36 | 30,200 |
| 18 mar 2024 | 1,143.00 | 1,143.00 | 1,137.00 | 1,142.00 | 1,112.82 | 27,400 |
| 15 mar 2024 | 1,138.00 | 1,145.00 | 1,133.00 | 1,145.00 | 1,115.74 | 17,700 |
| 14 mar 2024 | 1,143.00 | 1,147.00 | 1,140.00 | 1,142.00 | 1,112.82 | 23,100 |
| 13 mar 2024 | 1,145.00 | 1,151.00 | 1,140.00 | 1,142.00 | 1,112.82 | 34,700 |
| 12 mar 2024 | 1,140.00 | 1,143.00 | 1,125.00 | 1,143.00 | 1,113.79 | 21,900 |
| 11 mar 2024 | 1,138.00 | 1,138.00 | 1,126.00 | 1,135.00 | 1,106.00 | 35,300 |
| 08 mar 2024 | 1,127.00 | 1,144.00 | 1,127.00 | 1,138.00 | 1,108.92 | 43,200 |
| 07 mar 2024 | 1,122.00 | 1,133.00 | 1,122.00 | 1,125.00 | 1,096.25 | 35,200 |
| 06 mar 2024 | 1,107.00 | 1,123.00 | 1,105.00 | 1,118.00 | 1,089.43 | 35,300 |
| 05 mar 2024 | 1,119.00 | 1,119.00 | 1,101.00 | 1,107.00 | 1,078.71 | 38,900 |
| 04 mar 2024 | 1,119.00 | 1,124.00 | 1,112.00 | 1,113.00 | 1,084.56 | 47,300 |
| 01 mar 2024 | 1,097.00 | 1,107.00 | 1,097.00 | 1,106.00 | 1,077.74 | 26,800 |
| 29 feb 2024 | 1,110.00 | 1,110.00 | 1,096.00 | 1,097.00 | 1,068.97 | 34,900 |
| 28 feb 2024 | 1,105.00 | 1,119.00 | 1,105.00 | 1,113.00 | 1,084.56 | 35,200 |
| 27 feb 2024 | 1,117.00 | 1,117.00 | 1,106.00 | 1,106.00 | 1,077.74 | 39,400 |
| 26 feb 2024 | 1,126.00 | 1,128.00 | 1,111.00 | 1,111.00 | 1,082.61 | 36,200 |
| 22 feb 2024 | 1,130.00 | 1,130.00 | 1,120.00 | 1,123.00 | 1,094.30 | 23,200 |
| 21 feb 2024 | 1,133.00 | 1,136.00 | 1,127.00 | 1,127.00 | 1,098.20 | 15,800 |
| 20 feb 2024 | 1,133.00 | 1,143.00 | 1,133.00 | 1,133.00 | 1,104.05 | 19,700 |
| 19 feb 2024 | 1,131.00 | 1,137.00 | 1,131.00 | 1,134.00 | 1,105.02 | 13,100 |
| 16 feb 2024 | 1,123.00 | 1,137.00 | 1,123.00 | 1,131.00 | 1,102.10 | 38,200 |
| 15 feb 2024 | 1,115.00 | 1,125.00 | 1,115.00 | 1,123.00 | 1,094.30 | 30,400 |
| 14 feb 2024 | 1,128.00 | 1,128.00 | 1,118.00 | 1,119.00 | 1,090.41 | 25,500 |
| 13 feb 2024 | 1,132.00 | 1,136.00 | 1,125.00 | 1,126.00 | 1,097.23 | 35,900 |
| 09 feb 2024 | 1,136.00 | 1,136.00 | 1,126.00 | 1,131.00 | 1,102.10 | 25,000 |
| 08 feb 2024 | 1,160.00 | 1,160.00 | 1,130.00 | 1,134.00 | 1,105.02 | 41,900 |
| 07 feb 2024 | 1,153.00 | 1,164.00 | 1,147.00 | 1,160.00 | 1,130.36 | 51,000 |
| 06 feb 2024 | 1,157.00 | 1,161.00 | 1,148.00 | 1,151.00 | 1,121.59 | 45,800 |
| 05 feb 2024 | 1,164.00 | 1,165.00 | 1,149.00 | 1,150.00 | 1,120.61 | 43,100 |
| 02 feb 2024 | 1,145.00 | 1,181.00 | 1,142.00 | 1,164.00 | 1,134.26 | 81,400 |
| 01 feb 2024 | 1,129.00 | 1,155.00 | 1,129.00 | 1,151.00 | 1,121.59 | 73,300 |
| 31 ene 2024 | 1,130.00 | 1,138.00 | 1,111.00 | 1,127.00 | 1,098.20 | 100,600 |
| 30 ene 2024 | 1,137.00 | 1,141.00 | 1,132.00 | 1,132.00 | 1,103.07 | 28,300 |
| *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.