U.S. markets open in 6 hours 45 minutes
F S&P 500
5,522.25 -11.50 (-0.21%) F Dow Jones
39,440.00 -71.00 (-0.18%) F Nasdaq
19,992.00 -60.00 (-0.30%) E-mini Russell 2000 Index Futur
2,045.00 -3.40 (-0.17%) Petróleo
83.56 +0.18 (+0.22%) Oro
2,337.20 -1.70 (-0.07%)
Pola Orbis Holdings Inc. (4927.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 1,328.00 | 1,332.50 | 1,313.50 | 1,318.00 | 1,318.00 | 563,800 |
| 01 jul 2024 | 1,310.00 | 1,328.50 | 1,308.50 | 1,328.00 | 1,328.00 | 719,500 |
| 28 jun 2024 | 1,313.00 | 1,324.50 | 1,306.50 | 1,307.50 | 1,307.50 | 1,233,900 |
| 27 jun 2024 | 1,342.00 | 1,346.50 | 1,334.00 | 1,340.50 | 1,340.50 | 816,600 |
| 27 jun 2024 | 21 Dividendo | |||||
| 26 jun 2024 | 1,369.50 | 1,372.50 | 1,358.50 | 1,365.00 | 1,344.00 | 1,025,400 |
| 25 jun 2024 | 1,362.00 | 1,379.00 | 1,362.00 | 1,369.50 | 1,348.43 | 1,302,500 |
| 24 jun 2024 | 1,353.00 | 1,363.50 | 1,348.00 | 1,351.00 | 1,330.22 | 966,100 |
| 21 jun 2024 | 1,311.50 | 1,346.00 | 1,311.50 | 1,335.50 | 1,314.95 | 1,123,900 |
| 20 jun 2024 | 1,311.00 | 1,321.00 | 1,300.00 | 1,319.00 | 1,298.71 | 1,142,100 |
| 19 jun 2024 | 1,338.50 | 1,341.00 | 1,313.00 | 1,322.50 | 1,302.15 | 936,100 |
| 18 jun 2024 | 1,358.00 | 1,360.00 | 1,346.50 | 1,354.50 | 1,333.66 | 405,400 |
| 17 jun 2024 | 1,360.00 | 1,360.00 | 1,344.00 | 1,355.00 | 1,334.15 | 763,400 |
| 14 jun 2024 | 1,323.00 | 1,360.50 | 1,321.00 | 1,349.00 | 1,328.25 | 938,800 |
| 13 jun 2024 | 1,335.00 | 1,342.50 | 1,321.50 | 1,323.00 | 1,302.65 | 716,700 |
| 12 jun 2024 | 1,347.00 | 1,353.00 | 1,341.00 | 1,342.00 | 1,321.35 | 317,200 |
| 11 jun 2024 | 1,329.00 | 1,342.00 | 1,328.50 | 1,339.00 | 1,318.40 | 507,100 |
| 10 jun 2024 | 1,344.00 | 1,344.00 | 1,328.50 | 1,342.50 | 1,321.85 | 903,600 |
| 07 jun 2024 | 1,358.50 | 1,360.00 | 1,347.00 | 1,351.00 | 1,330.22 | 798,600 |
| 06 jun 2024 | 1,379.50 | 1,392.00 | 1,360.00 | 1,360.00 | 1,339.08 | 1,118,100 |
| 05 jun 2024 | 1,385.00 | 1,392.00 | 1,371.50 | 1,374.00 | 1,352.86 | 960,600 |
| 04 jun 2024 | 1,366.00 | 1,392.50 | 1,365.00 | 1,379.00 | 1,357.78 | 1,980,200 |
| 03 jun 2024 | 1,357.00 | 1,381.00 | 1,354.50 | 1,378.00 | 1,356.80 | 1,676,300 |
| 31 may 2024 | 1,332.50 | 1,344.00 | 1,329.50 | 1,340.00 | 1,319.38 | 897,400 |
| 30 may 2024 | 1,308.50 | 1,329.50 | 1,302.50 | 1,328.00 | 1,307.57 | 943,400 |
| 29 may 2024 | 1,338.00 | 1,338.50 | 1,309.00 | 1,311.00 | 1,290.83 | 1,351,800 |
| 28 may 2024 | 1,347.00 | 1,350.50 | 1,338.00 | 1,343.00 | 1,322.34 | 579,300 |
| 27 may 2024 | 1,342.50 | 1,348.00 | 1,335.00 | 1,342.50 | 1,321.85 | 682,000 |
| 24 may 2024 | 1,353.00 | 1,359.00 | 1,337.50 | 1,342.50 | 1,321.85 | 1,198,100 |
| 23 may 2024 | 1,355.00 | 1,371.50 | 1,348.00 | 1,366.50 | 1,345.48 | 596,500 |
| 22 may 2024 | 1,359.00 | 1,368.50 | 1,346.00 | 1,362.00 | 1,341.05 | 1,122,100 |
| 21 may 2024 | 1,405.50 | 1,406.50 | 1,362.50 | 1,364.00 | 1,343.02 | 2,044,400 |
| 20 may 2024 | 1,421.00 | 1,421.00 | 1,408.50 | 1,409.00 | 1,387.32 | 668,400 |
| 17 may 2024 | 1,413.00 | 1,428.50 | 1,406.00 | 1,423.00 | 1,401.11 | 739,300 |
| 16 may 2024 | 1,415.50 | 1,425.50 | 1,410.00 | 1,416.00 | 1,394.22 | 751,000 |
| 15 may 2024 | 1,441.00 | 1,444.50 | 1,410.00 | 1,410.00 | 1,388.31 | 899,400 |
| 14 may 2024 | 1,417.00 | 1,454.00 | 1,415.50 | 1,448.50 | 1,426.22 | 852,300 |
| 13 may 2024 | 1,409.00 | 1,423.50 | 1,398.00 | 1,414.50 | 1,392.74 | 1,648,400 |
| 10 may 2024 | 1,389.00 | 1,436.50 | 1,385.00 | 1,409.00 | 1,387.32 | 3,885,900 |
| 09 may 2024 | 1,525.00 | 1,547.00 | 1,497.00 | 1,541.50 | 1,517.78 | 2,266,100 |
| 08 may 2024 | 1,460.00 | 1,490.00 | 1,459.50 | 1,467.00 | 1,444.43 | 906,100 |
| 07 may 2024 | 1,447.00 | 1,464.00 | 1,446.00 | 1,461.50 | 1,439.02 | 599,700 |
| 02 may 2024 | 1,463.00 | 1,466.00 | 1,437.50 | 1,440.50 | 1,418.34 | 1,178,900 |
| 01 may 2024 | 1,445.00 | 1,469.50 | 1,444.00 | 1,467.00 | 1,444.43 | 701,600 |
| 30 abr 2024 | 1,425.00 | 1,448.50 | 1,419.00 | 1,447.00 | 1,424.74 | 596,600 |
| 26 abr 2024 | 1,421.00 | 1,429.50 | 1,408.50 | 1,426.00 | 1,404.06 | 411,200 |
| 25 abr 2024 | 1,426.50 | 1,438.00 | 1,423.00 | 1,424.50 | 1,402.58 | 559,700 |
| 24 abr 2024 | 1,430.00 | 1,431.00 | 1,416.50 | 1,425.50 | 1,403.57 | 561,700 |
| 23 abr 2024 | 1,440.00 | 1,444.00 | 1,428.50 | 1,436.00 | 1,413.91 | 635,400 |
| 22 abr 2024 | 1,410.00 | 1,444.00 | 1,406.00 | 1,442.50 | 1,420.31 | 990,900 |
| 19 abr 2024 | 1,410.00 | 1,416.00 | 1,385.50 | 1,388.00 | 1,366.65 | 937,400 |
| 18 abr 2024 | 1,389.50 | 1,408.00 | 1,386.00 | 1,398.00 | 1,376.49 | 722,000 |
| 17 abr 2024 | 1,398.00 | 1,400.50 | 1,380.00 | 1,380.00 | 1,358.77 | 786,000 |
| 16 abr 2024 | 1,401.00 | 1,406.00 | 1,387.50 | 1,402.00 | 1,380.43 | 896,100 |
| 15 abr 2024 | 1,429.00 | 1,429.00 | 1,404.00 | 1,404.50 | 1,382.89 | 886,400 |
| 12 abr 2024 | 1,410.00 | 1,435.50 | 1,409.50 | 1,433.50 | 1,411.45 | 741,900 |
| 11 abr 2024 | 1,419.50 | 1,420.00 | 1,411.00 | 1,411.00 | 1,389.29 | 479,600 |
| 10 abr 2024 | 1,427.50 | 1,436.50 | 1,425.00 | 1,425.50 | 1,403.57 | 463,500 |
| 09 abr 2024 | 1,420.50 | 1,424.00 | 1,412.00 | 1,420.00 | 1,398.15 | 545,700 |
| 08 abr 2024 | 1,416.00 | 1,420.00 | 1,408.50 | 1,418.00 | 1,396.18 | 613,900 |
| 05 abr 2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,411.50 | 1,389.78 | 821,700 |
| 04 abr 2024 | 1,425.00 | 1,428.50 | 1,414.00 | 1,423.00 | 1,401.11 | 1,067,000 |
| 03 abr 2024 | 1,431.00 | 1,440.00 | 1,425.50 | 1,429.50 | 1,407.51 | 611,300 |
| 02 abr 2024 | 1,460.00 | 1,464.00 | 1,434.00 | 1,438.00 | 1,415.88 | 818,200 |
| 01 abr 2024 | 1,462.50 | 1,473.00 | 1,454.50 | 1,464.50 | 1,441.97 | 466,700 |
| 29 mar 2024 | 1,452.50 | 1,458.50 | 1,448.50 | 1,456.50 | 1,434.09 | 224,800 |
| 28 mar 2024 | 1,449.50 | 1,463.50 | 1,442.50 | 1,447.00 | 1,424.74 | 805,800 |
| 27 mar 2024 | 1,436.00 | 1,443.50 | 1,429.00 | 1,443.50 | 1,421.29 | 895,900 |
| 26 mar 2024 | 1,425.00 | 1,428.00 | 1,411.00 | 1,424.50 | 1,402.58 | 978,300 |
| 25 mar 2024 | 1,452.00 | 1,456.00 | 1,425.00 | 1,425.00 | 1,403.08 | 1,508,500 |
| 22 mar 2024 | 1,461.50 | 1,472.00 | 1,451.50 | 1,470.00 | 1,447.38 | 746,000 |
| 21 mar 2024 | 1,469.00 | 1,475.00 | 1,452.00 | 1,461.50 | 1,439.02 | 932,800 |
| 19 mar 2024 | 1,471.00 | 1,474.00 | 1,462.50 | 1,467.00 | 1,444.43 | 507,000 |
| 18 mar 2024 | 1,457.00 | 1,476.50 | 1,453.50 | 1,469.50 | 1,446.89 | 496,200 |
| 15 mar 2024 | 1,455.00 | 1,458.50 | 1,447.00 | 1,453.00 | 1,430.65 | 741,300 |
| 14 mar 2024 | 1,444.00 | 1,463.50 | 1,430.50 | 1,463.50 | 1,440.98 | 1,224,800 |
| 13 mar 2024 | 1,490.50 | 1,499.00 | 1,478.50 | 1,483.00 | 1,460.18 | 651,000 |
| 12 mar 2024 | 1,493.00 | 1,509.50 | 1,460.50 | 1,509.00 | 1,485.78 | 660,100 |
| 11 mar 2024 | 1,475.00 | 1,495.00 | 1,472.00 | 1,488.50 | 1,465.60 | 551,300 |
| 08 mar 2024 | 1,475.50 | 1,486.00 | 1,469.00 | 1,476.50 | 1,453.78 | 471,300 |
| 07 mar 2024 | 1,469.50 | 1,483.00 | 1,461.50 | 1,482.50 | 1,459.69 | 704,400 |
| 06 mar 2024 | 1,440.50 | 1,467.00 | 1,438.50 | 1,465.50 | 1,442.95 | 749,700 |
| 05 mar 2024 | 1,455.00 | 1,460.00 | 1,440.00 | 1,441.00 | 1,418.83 | 1,032,800 |
| 04 mar 2024 | 1,491.00 | 1,495.50 | 1,454.00 | 1,456.00 | 1,433.60 | 1,148,600 |
| 01 mar 2024 | 1,492.50 | 1,508.50 | 1,491.00 | 1,503.00 | 1,479.88 | 757,400 |
| 29 feb 2024 | 1,513.50 | 1,516.50 | 1,494.50 | 1,496.00 | 1,472.98 | 757,600 |
| 28 feb 2024 | 1,502.00 | 1,514.50 | 1,498.50 | 1,511.50 | 1,488.25 | 473,300 |
| 27 feb 2024 | 1,497.00 | 1,515.00 | 1,490.00 | 1,509.50 | 1,486.28 | 720,900 |
| 26 feb 2024 | 1,489.50 | 1,515.50 | 1,484.50 | 1,499.50 | 1,476.43 | 1,075,800 |
| 22 feb 2024 | 1,479.00 | 1,479.00 | 1,462.50 | 1,469.00 | 1,446.40 | 576,900 |
| 21 feb 2024 | 1,470.00 | 1,481.50 | 1,460.00 | 1,478.00 | 1,455.26 | 526,700 |
| 20 feb 2024 | 1,460.00 | 1,463.50 | 1,450.00 | 1,462.50 | 1,440.00 | 553,600 |
| 19 feb 2024 | 1,465.00 | 1,468.00 | 1,454.50 | 1,464.00 | 1,441.48 | 652,200 |
| 16 feb 2024 | 1,445.00 | 1,462.50 | 1,430.00 | 1,457.50 | 1,435.08 | 1,121,400 |
| 15 feb 2024 | 1,489.00 | 1,507.00 | 1,429.50 | 1,450.00 | 1,427.69 | 2,944,700 |
| 14 feb 2024 | 1,524.50 | 1,531.00 | 1,490.50 | 1,493.50 | 1,470.52 | 1,870,000 |
| 13 feb 2024 | 1,536.50 | 1,551.00 | 1,528.50 | 1,545.50 | 1,521.72 | 1,098,700 |
| 09 feb 2024 | 1,500.50 | 1,531.50 | 1,496.00 | 1,524.00 | 1,500.55 | 898,700 |
| 08 feb 2024 | 1,529.00 | 1,532.50 | 1,504.00 | 1,504.50 | 1,481.35 | 1,156,300 |
| 07 feb 2024 | 1,555.00 | 1,555.00 | 1,523.50 | 1,538.00 | 1,514.34 | 954,600 |
| *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.