U.S. markets open in 7 hours 28 minutes
F S&P 500
5,538.50 +17.00 (+0.31%) F Dow Jones
39,544.00 +75.00 (+0.19%) F Nasdaq
20,003.00 +75.75 (+0.38%) E-mini Russell 2000 Index Futur
2,075.30 +10.30 (+0.50%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,330.80 -8.80 (-0.38%)
NHK Spring Co., Ltd. (5991.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 02:42PM JST
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 | 1,620.50 | 1,631.00 | 1,608.00 | 1,621.00 | 1,621.00 | 203,300 |
| 28 jun 2024 | 1,605.00 | 1,613.00 | 1,589.00 | 1,603.50 | 1,603.50 | 378,600 |
| 27 jun 2024 | 1,585.00 | 1,597.00 | 1,570.00 | 1,589.00 | 1,589.00 | 355,900 |
| 26 jun 2024 | 1,603.00 | 1,607.50 | 1,587.00 | 1,597.50 | 1,597.50 | 412,500 |
| 25 jun 2024 | 1,574.50 | 1,603.00 | 1,570.00 | 1,603.00 | 1,603.00 | 432,000 |
| 24 jun 2024 | 1,566.00 | 1,577.00 | 1,550.50 | 1,565.50 | 1,565.50 | 443,800 |
| 21 jun 2024 | 1,548.00 | 1,568.00 | 1,540.00 | 1,560.50 | 1,560.50 | 907,500 |
| 20 jun 2024 | 1,540.50 | 1,561.00 | 1,535.50 | 1,547.50 | 1,547.50 | 691,800 |
| 19 jun 2024 | 1,530.00 | 1,549.00 | 1,525.00 | 1,534.50 | 1,534.50 | 537,800 |
| 18 jun 2024 | 1,559.50 | 1,566.00 | 1,522.50 | 1,522.50 | 1,522.50 | 809,900 |
| 17 jun 2024 | 1,568.50 | 1,575.00 | 1,496.00 | 1,540.50 | 1,540.50 | 1,375,800 |
| 14 jun 2024 | 1,560.50 | 1,593.50 | 1,544.00 | 1,593.50 | 1,593.50 | 1,101,000 |
| 13 jun 2024 | 1,640.00 | 1,658.50 | 1,576.00 | 1,581.00 | 1,581.00 | 640,400 |
| 12 jun 2024 | 1,638.50 | 1,658.50 | 1,633.50 | 1,642.00 | 1,642.00 | 578,600 |
| 11 jun 2024 | 1,643.50 | 1,685.00 | 1,636.50 | 1,639.00 | 1,639.00 | 477,500 |
| 10 jun 2024 | 1,644.50 | 1,662.50 | 1,629.00 | 1,636.00 | 1,636.00 | 394,700 |
| 07 jun 2024 | 1,650.00 | 1,655.00 | 1,632.00 | 1,644.00 | 1,644.00 | 368,000 |
| 06 jun 2024 | 1,686.00 | 1,693.00 | 1,638.50 | 1,646.50 | 1,646.50 | 603,700 |
| 05 jun 2024 | 1,689.00 | 1,703.50 | 1,674.00 | 1,680.50 | 1,680.50 | 477,100 |
| 04 jun 2024 | 1,700.50 | 1,715.00 | 1,673.00 | 1,686.00 | 1,686.00 | 394,900 |
| 03 jun 2024 | 1,733.50 | 1,747.00 | 1,716.50 | 1,720.00 | 1,720.00 | 429,000 |
| 31 may 2024 | 1,737.00 | 1,754.50 | 1,721.50 | 1,744.00 | 1,744.00 | 799,900 |
| 30 may 2024 | 1,710.00 | 1,729.50 | 1,690.50 | 1,724.50 | 1,724.50 | 502,600 |
| 29 may 2024 | 1,738.00 | 1,752.50 | 1,722.00 | 1,735.50 | 1,735.50 | 589,700 |
| 28 may 2024 | 1,813.50 | 1,844.50 | 1,737.00 | 1,742.00 | 1,742.00 | 1,627,800 |
| 27 may 2024 | 1,850.00 | 1,903.00 | 1,850.00 | 1,885.50 | 1,885.50 | 1,107,800 |
| 24 may 2024 | 1,800.00 | 1,831.00 | 1,792.00 | 1,827.50 | 1,827.50 | 914,900 |
| 23 may 2024 | 1,850.00 | 1,855.00 | 1,803.50 | 1,804.00 | 1,804.00 | 1,040,800 |
| 22 may 2024 | 1,837.50 | 1,868.50 | 1,811.00 | 1,841.00 | 1,841.00 | 983,600 |
| 21 may 2024 | 1,850.00 | 1,876.00 | 1,831.00 | 1,844.00 | 1,844.00 | 1,014,000 |
| 20 may 2024 | 1,801.00 | 1,846.00 | 1,800.00 | 1,823.00 | 1,823.00 | 1,526,900 |
| 17 may 2024 | 1,750.00 | 1,823.50 | 1,740.00 | 1,823.00 | 1,823.00 | 2,616,000 |
| 16 may 2024 | 1,710.00 | 1,797.00 | 1,690.00 | 1,782.50 | 1,782.50 | 3,011,200 |
| 15 may 2024 | 1,600.00 | 1,620.00 | 1,580.00 | 1,591.00 | 1,591.00 | 1,080,800 |
| 14 may 2024 | 1,625.00 | 1,625.00 | 1,584.50 | 1,595.50 | 1,595.50 | 726,000 |
| 13 may 2024 | 1,643.50 | 1,645.50 | 1,618.00 | 1,642.00 | 1,642.00 | 586,000 |
| 10 may 2024 | 1,651.00 | 1,667.50 | 1,623.00 | 1,644.00 | 1,644.00 | 564,300 |
| 09 may 2024 | 1,649.50 | 1,652.00 | 1,619.50 | 1,636.00 | 1,636.00 | 401,000 |
| 08 may 2024 | 1,632.00 | 1,650.00 | 1,615.00 | 1,641.00 | 1,641.00 | 647,900 |
| 07 may 2024 | 1,635.00 | 1,669.50 | 1,628.00 | 1,637.00 | 1,637.00 | 696,900 |
| 02 may 2024 | 1,591.50 | 1,608.00 | 1,570.00 | 1,607.00 | 1,607.00 | 724,200 |
| 01 may 2024 | 1,614.00 | 1,626.50 | 1,574.00 | 1,590.00 | 1,590.00 | 1,002,700 |
| 30 abr 2024 | 1,600.00 | 1,609.00 | 1,568.00 | 1,602.50 | 1,602.50 | 1,248,100 |
| 26 abr 2024 | 1,561.00 | 1,596.00 | 1,552.00 | 1,595.00 | 1,595.00 | 1,473,600 |
| 25 abr 2024 | 1,545.50 | 1,584.00 | 1,545.50 | 1,563.50 | 1,563.50 | 1,191,400 |
| 24 abr 2024 | 1,496.00 | 1,545.50 | 1,496.00 | 1,540.00 | 1,540.00 | 857,400 |
| 23 abr 2024 | 1,504.00 | 1,506.50 | 1,483.50 | 1,496.00 | 1,496.00 | 491,200 |
| 22 abr 2024 | 1,506.00 | 1,526.00 | 1,489.50 | 1,504.00 | 1,504.00 | 464,200 |
| 19 abr 2024 | 1,516.50 | 1,516.50 | 1,458.50 | 1,486.50 | 1,486.50 | 699,700 |
| 18 abr 2024 | 1,497.00 | 1,523.50 | 1,479.50 | 1,516.50 | 1,516.50 | 639,700 |
| 17 abr 2024 | 1,527.50 | 1,527.50 | 1,489.50 | 1,497.00 | 1,497.00 | 733,200 |
| 16 abr 2024 | 1,554.00 | 1,560.50 | 1,506.50 | 1,526.50 | 1,526.50 | 630,600 |
| 15 abr 2024 | 1,524.50 | 1,563.00 | 1,516.50 | 1,563.00 | 1,563.00 | 580,800 |
| 12 abr 2024 | 1,553.00 | 1,554.00 | 1,538.50 | 1,550.50 | 1,550.50 | 426,200 |
| 11 abr 2024 | 1,531.50 | 1,540.50 | 1,519.50 | 1,540.50 | 1,540.50 | 515,400 |
| 10 abr 2024 | 1,520.00 | 1,542.00 | 1,516.50 | 1,542.00 | 1,542.00 | 292,400 |
| 09 abr 2024 | 1,520.00 | 1,539.50 | 1,515.50 | 1,532.50 | 1,532.50 | 511,000 |
| 08 abr 2024 | 1,498.00 | 1,526.00 | 1,498.00 | 1,515.50 | 1,515.50 | 555,400 |
| 05 abr 2024 | 1,486.00 | 1,497.50 | 1,475.50 | 1,497.50 | 1,497.50 | 408,300 |
| 04 abr 2024 | 1,484.00 | 1,511.00 | 1,475.50 | 1,497.50 | 1,497.50 | 461,900 |
| 03 abr 2024 | 1,460.00 | 1,476.50 | 1,447.00 | 1,468.50 | 1,468.50 | 435,200 |
| 02 abr 2024 | 1,466.50 | 1,472.50 | 1,452.50 | 1,461.00 | 1,461.00 | 489,700 |
| 01 abr 2024 | 1,500.00 | 1,504.50 | 1,454.50 | 1,465.00 | 1,465.00 | 496,200 |
| 29 mar 2024 | 1,479.00 | 1,499.00 | 1,476.00 | 1,493.50 | 1,493.50 | 216,800 |
| 28 mar 2024 | 1,494.00 | 1,517.00 | 1,491.00 | 1,499.00 | 1,499.00 | 713,400 |
| 28 mar 2024 | 25 Dividendo | |||||
| 27 mar 2024 | 1,490.00 | 1,507.50 | 1,488.50 | 1,496.50 | 1,471.50 | 517,100 |
| 26 mar 2024 | 1,496.00 | 1,498.50 | 1,480.00 | 1,488.00 | 1,463.14 | 511,300 |
| 25 mar 2024 | 1,520.00 | 1,520.00 | 1,494.00 | 1,500.00 | 1,474.94 | 510,100 |
| 22 mar 2024 | 1,519.00 | 1,524.50 | 1,501.50 | 1,517.50 | 1,492.15 | 527,300 |
| 21 mar 2024 | 1,494.50 | 1,515.00 | 1,486.50 | 1,510.50 | 1,485.27 | 944,500 |
| 19 mar 2024 | 1,462.50 | 1,503.50 | 1,462.50 | 1,495.50 | 1,470.52 | 818,100 |
| 18 mar 2024 | 1,443.00 | 1,468.00 | 1,439.50 | 1,456.00 | 1,431.68 | 596,700 |
| 15 mar 2024 | 1,412.50 | 1,441.00 | 1,412.50 | 1,429.50 | 1,405.62 | 926,900 |
| 14 mar 2024 | 1,410.50 | 1,412.50 | 1,394.00 | 1,412.50 | 1,388.90 | 558,300 |
| 13 mar 2024 | 1,417.00 | 1,442.00 | 1,403.00 | 1,411.50 | 1,387.92 | 534,600 |
| 12 mar 2024 | 1,394.00 | 1,409.50 | 1,383.00 | 1,409.50 | 1,385.95 | 576,400 |
| 11 mar 2024 | 1,414.00 | 1,427.50 | 1,394.50 | 1,411.50 | 1,387.92 | 743,000 |
| 08 mar 2024 | 1,433.00 | 1,451.00 | 1,425.00 | 1,441.50 | 1,417.42 | 768,200 |
| 07 mar 2024 | 1,444.00 | 1,462.50 | 1,430.00 | 1,433.50 | 1,409.55 | 611,300 |
| 06 mar 2024 | 1,442.50 | 1,476.00 | 1,430.50 | 1,466.50 | 1,442.00 | 926,100 |
| 05 mar 2024 | 1,430.00 | 1,455.00 | 1,426.00 | 1,447.00 | 1,422.83 | 781,100 |
| 04 mar 2024 | 1,451.00 | 1,455.00 | 1,426.50 | 1,428.00 | 1,404.14 | 732,000 |
| 01 mar 2024 | 1,433.00 | 1,460.00 | 1,421.00 | 1,451.00 | 1,426.76 | 1,112,300 |
| 29 feb 2024 | 1,446.00 | 1,455.50 | 1,422.50 | 1,438.00 | 1,413.98 | 1,121,100 |
| 28 feb 2024 | 1,455.00 | 1,457.50 | 1,436.50 | 1,443.00 | 1,418.89 | 1,069,600 |
| 27 feb 2024 | 1,472.00 | 1,491.00 | 1,461.00 | 1,469.00 | 1,444.46 | 1,196,300 |
| 26 feb 2024 | 1,474.00 | 1,490.00 | 1,464.50 | 1,472.00 | 1,447.41 | 925,200 |
| 22 feb 2024 | 1,464.00 | 1,498.00 | 1,456.50 | 1,494.00 | 1,469.04 | 930,100 |
| 21 feb 2024 | 1,447.00 | 1,466.00 | 1,430.00 | 1,464.00 | 1,439.54 | 1,114,700 |
| 20 feb 2024 | 1,462.50 | 1,467.00 | 1,438.00 | 1,448.50 | 1,424.30 | 683,200 |
| 19 feb 2024 | 1,447.50 | 1,472.50 | 1,430.00 | 1,472.50 | 1,447.90 | 805,300 |
| 16 feb 2024 | 1,430.50 | 1,452.50 | 1,415.50 | 1,447.50 | 1,423.32 | 890,600 |
| 15 feb 2024 | 1,468.00 | 1,468.50 | 1,407.00 | 1,433.00 | 1,409.06 | 1,514,300 |
| 14 feb 2024 | 1,546.00 | 1,546.00 | 1,421.00 | 1,460.50 | 1,436.10 | 2,717,100 |
| 13 feb 2024 | 1,244.00 | 1,272.00 | 1,232.00 | 1,266.00 | 1,244.85 | 524,700 |
| 09 feb 2024 | 1,240.00 | 1,248.00 | 1,230.50 | 1,238.50 | 1,217.81 | 307,700 |
| 08 feb 2024 | 1,240.00 | 1,247.50 | 1,224.00 | 1,243.00 | 1,222.23 | 292,200 |
| 07 feb 2024 | 1,222.50 | 1,242.50 | 1,222.50 | 1,240.00 | 1,219.29 | 209,800 |
| 06 feb 2024 | 1,230.50 | 1,235.50 | 1,216.50 | 1,232.50 | 1,211.91 | 215,100 |
| *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.