U.S. markets open in 6 hours 31 minutes
F S&P 500
5,539.25 +17.75 (+0.32%) F Dow Jones
39,555.00 +86.00 (+0.22%) F Nasdaq
20,007.75 +80.50 (+0.40%) E-mini Russell 2000 Index Futur
2,076.30 +11.30 (+0.55%) Petróleo
82.16 +0.62 (+0.76%) Oro
2,335.80 -3.80 (-0.16%)
Elan Corporation (6099.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM 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 | 893.00 | 896.00 | 873.00 | 873.00 | 873.00 | 80,800 |
| 28 jun 2024 | 897.00 | 902.00 | 888.00 | 893.00 | 893.00 | 74,100 |
| 27 jun 2024 | 893.00 | 902.00 | 888.00 | 891.00 | 891.00 | 119,500 |
| 26 jun 2024 | 893.00 | 902.00 | 887.00 | 902.00 | 902.00 | 148,900 |
| 25 jun 2024 | 886.00 | 902.00 | 880.00 | 895.00 | 895.00 | 111,600 |
| 24 jun 2024 | 893.00 | 899.00 | 887.00 | 888.00 | 888.00 | 133,300 |
| 21 jun 2024 | 898.00 | 911.00 | 883.00 | 888.00 | 888.00 | 199,300 |
| 20 jun 2024 | 908.00 | 915.00 | 891.00 | 905.00 | 905.00 | 110,500 |
| 19 jun 2024 | 907.00 | 930.00 | 901.00 | 911.00 | 911.00 | 148,400 |
| 18 jun 2024 | 898.00 | 928.00 | 897.00 | 912.00 | 912.00 | 239,800 |
| 17 jun 2024 | 889.00 | 897.00 | 878.00 | 894.00 | 894.00 | 117,700 |
| 14 jun 2024 | 859.00 | 892.00 | 859.00 | 889.00 | 889.00 | 176,400 |
| 13 jun 2024 | 860.00 | 875.00 | 853.00 | 856.00 | 856.00 | 68,400 |
| 12 jun 2024 | 890.00 | 893.00 | 857.00 | 857.00 | 857.00 | 125,400 |
| 11 jun 2024 | 867.00 | 891.00 | 867.00 | 882.00 | 882.00 | 109,700 |
| 10 jun 2024 | 873.00 | 877.00 | 855.00 | 872.00 | 872.00 | 94,800 |
| 07 jun 2024 | 868.00 | 881.00 | 859.00 | 862.00 | 862.00 | 83,400 |
| 06 jun 2024 | 871.00 | 888.00 | 859.00 | 868.00 | 868.00 | 117,400 |
| 05 jun 2024 | 830.00 | 860.00 | 827.00 | 856.00 | 856.00 | 211,400 |
| 04 jun 2024 | 840.00 | 840.00 | 821.00 | 831.00 | 831.00 | 202,300 |
| 03 jun 2024 | 845.00 | 849.00 | 833.00 | 840.00 | 840.00 | 166,200 |
| 31 may 2024 | 842.00 | 856.00 | 829.00 | 847.00 | 847.00 | 1,295,500 |
| 30 may 2024 | 825.00 | 841.00 | 813.00 | 841.00 | 841.00 | 173,600 |
| 29 may 2024 | 850.00 | 855.00 | 827.00 | 827.00 | 827.00 | 260,400 |
| 28 may 2024 | 861.00 | 874.00 | 855.00 | 864.00 | 864.00 | 125,700 |
| 27 may 2024 | 862.00 | 865.00 | 845.00 | 861.00 | 861.00 | 216,400 |
| 24 may 2024 | 855.00 | 867.00 | 843.00 | 862.00 | 862.00 | 174,700 |
| 23 may 2024 | 912.00 | 912.00 | 867.00 | 870.00 | 870.00 | 213,700 |
| 22 may 2024 | 902.00 | 911.00 | 898.00 | 903.00 | 903.00 | 110,700 |
| 21 may 2024 | 902.00 | 931.00 | 900.00 | 900.00 | 900.00 | 193,100 |
| 20 may 2024 | 913.00 | 918.00 | 896.00 | 902.00 | 902.00 | 278,700 |
| 17 may 2024 | 916.00 | 934.00 | 914.00 | 923.00 | 923.00 | 154,600 |
| 16 may 2024 | 938.00 | 952.00 | 918.00 | 921.00 | 921.00 | 176,300 |
| 15 may 2024 | 955.00 | 957.00 | 927.00 | 927.00 | 927.00 | 288,100 |
| 14 may 2024 | 943.00 | 980.00 | 943.00 | 970.00 | 970.00 | 148,100 |
| 13 may 2024 | 949.00 | 973.00 | 935.00 | 939.00 | 939.00 | 219,900 |
| 10 may 2024 | 997.00 | 1,005.00 | 935.00 | 949.00 | 949.00 | 509,700 |
| 09 may 2024 | 1,023.00 | 1,080.00 | 992.00 | 1,001.00 | 1,001.00 | 538,500 |
| 08 may 2024 | 930.00 | 1,015.00 | 906.00 | 1,003.00 | 1,003.00 | 883,800 |
| 07 may 2024 | 911.00 | 923.00 | 907.00 | 919.00 | 919.00 | 193,100 |
| 02 may 2024 | 913.00 | 914.00 | 897.00 | 903.00 | 903.00 | 66,000 |
| 01 may 2024 | 899.00 | 907.00 | 892.00 | 905.00 | 905.00 | 74,600 |
| 30 abr 2024 | 901.00 | 910.00 | 897.00 | 910.00 | 910.00 | 80,000 |
| 26 abr 2024 | 903.00 | 909.00 | 892.00 | 907.00 | 907.00 | 139,700 |
| 25 abr 2024 | 918.00 | 918.00 | 903.00 | 904.00 | 904.00 | 85,500 |
| 24 abr 2024 | 899.00 | 910.00 | 897.00 | 903.00 | 903.00 | 57,100 |
| 23 abr 2024 | 904.00 | 908.00 | 890.00 | 896.00 | 896.00 | 63,800 |
| 22 abr 2024 | 884.00 | 910.00 | 884.00 | 903.00 | 903.00 | 185,800 |
| 19 abr 2024 | 929.00 | 932.00 | 874.00 | 880.00 | 880.00 | 268,000 |
| 18 abr 2024 | 913.00 | 947.00 | 911.00 | 944.00 | 944.00 | 101,700 |
| 17 abr 2024 | 912.00 | 915.00 | 901.00 | 901.00 | 901.00 | 73,600 |
| 16 abr 2024 | 927.00 | 927.00 | 907.00 | 912.00 | 912.00 | 81,600 |
| 15 abr 2024 | 930.00 | 931.00 | 921.00 | 927.00 | 927.00 | 66,900 |
| 12 abr 2024 | 940.00 | 954.00 | 931.00 | 937.00 | 937.00 | 171,800 |
| 11 abr 2024 | 914.00 | 939.00 | 914.00 | 932.00 | 932.00 | 76,500 |
| 10 abr 2024 | 922.00 | 941.00 | 921.00 | 926.00 | 926.00 | 116,300 |
| 09 abr 2024 | 912.00 | 922.00 | 899.00 | 921.00 | 921.00 | 94,400 |
| 08 abr 2024 | 912.00 | 919.00 | 896.00 | 901.00 | 901.00 | 238,600 |
| 05 abr 2024 | 900.00 | 915.00 | 896.00 | 915.00 | 915.00 | 125,700 |
| 04 abr 2024 | 906.00 | 917.00 | 893.00 | 908.00 | 908.00 | 134,000 |
| 03 abr 2024 | 909.00 | 919.00 | 900.00 | 900.00 | 900.00 | 118,600 |
| 02 abr 2024 | 915.00 | 926.00 | 912.00 | 918.00 | 918.00 | 124,400 |
| 01 abr 2024 | 927.00 | 930.00 | 916.00 | 918.00 | 918.00 | 113,100 |
| 29 mar 2024 | 919.00 | 938.00 | 919.00 | 932.00 | 932.00 | 82,900 |
| 28 mar 2024 | 907.00 | 930.00 | 907.00 | 915.00 | 915.00 | 101,400 |
| 27 mar 2024 | 916.00 | 923.00 | 906.00 | 907.00 | 907.00 | 181,600 |
| 26 mar 2024 | 883.00 | 919.00 | 882.00 | 914.00 | 914.00 | 246,500 |
| 25 mar 2024 | 911.00 | 918.00 | 882.00 | 882.00 | 882.00 | 227,500 |
| 22 mar 2024 | 905.00 | 909.00 | 896.00 | 909.00 | 909.00 | 206,900 |
| 21 mar 2024 | 930.00 | 931.00 | 904.00 | 904.00 | 904.00 | 205,200 |
| 19 mar 2024 | 926.00 | 933.00 | 911.00 | 928.00 | 928.00 | 126,200 |
| 18 mar 2024 | 925.00 | 930.00 | 917.00 | 924.00 | 924.00 | 110,900 |
| 15 mar 2024 | 908.00 | 920.00 | 906.00 | 908.00 | 908.00 | 178,400 |
| 14 mar 2024 | 912.00 | 922.00 | 906.00 | 913.00 | 913.00 | 80,300 |
| 13 mar 2024 | 928.00 | 928.00 | 910.00 | 913.00 | 913.00 | 76,900 |
| 12 mar 2024 | 912.00 | 931.00 | 912.00 | 929.00 | 929.00 | 66,800 |
| 11 mar 2024 | 908.00 | 925.00 | 906.00 | 925.00 | 925.00 | 80,200 |
| 08 mar 2024 | 900.00 | 928.00 | 899.00 | 918.00 | 918.00 | 170,500 |
| 07 mar 2024 | 935.00 | 935.00 | 902.00 | 903.00 | 903.00 | 227,800 |
| 06 mar 2024 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 20,100 |
| 05 mar 2024 | 1,009.00 | 1,020.00 | 981.00 | 986.00 | 986.00 | 186,700 |
| 04 mar 2024 | 995.00 | 1,018.00 | 984.00 | 1,009.00 | 1,009.00 | 175,100 |
| 01 mar 2024 | 972.00 | 1,008.00 | 972.00 | 998.00 | 998.00 | 171,800 |
| 29 feb 2024 | 952.00 | 961.00 | 941.00 | 953.00 | 953.00 | 74,500 |
| 28 feb 2024 | 930.00 | 953.00 | 926.00 | 953.00 | 953.00 | 115,200 |
| 27 feb 2024 | 953.00 | 963.00 | 939.00 | 943.00 | 943.00 | 110,300 |
| 26 feb 2024 | 958.00 | 958.00 | 932.00 | 953.00 | 953.00 | 127,300 |
| 22 feb 2024 | 938.00 | 964.00 | 929.00 | 958.00 | 958.00 | 193,600 |
| 21 feb 2024 | 950.00 | 954.00 | 934.00 | 940.00 | 940.00 | 115,500 |
| 20 feb 2024 | 974.00 | 986.00 | 953.00 | 956.00 | 956.00 | 167,300 |
| 19 feb 2024 | 966.00 | 983.00 | 961.00 | 979.00 | 979.00 | 91,800 |
| 16 feb 2024 | 960.00 | 982.00 | 949.00 | 978.00 | 978.00 | 198,000 |
| 15 feb 2024 | 977.00 | 983.00 | 920.00 | 949.00 | 949.00 | 320,800 |
| 14 feb 2024 | 1,007.00 | 1,013.00 | 956.00 | 982.00 | 982.00 | 471,400 |
| 13 feb 2024 | 1,055.00 | 1,058.00 | 1,016.00 | 1,020.00 | 1,020.00 | 132,500 |
| 09 feb 2024 | 1,045.00 | 1,056.00 | 1,043.00 | 1,045.00 | 1,045.00 | 58,400 |
| 08 feb 2024 | 1,055.00 | 1,061.00 | 1,041.00 | 1,051.00 | 1,051.00 | 79,400 |
| 07 feb 2024 | 1,027.00 | 1,059.00 | 1,025.00 | 1,059.00 | 1,059.00 | 161,800 |
| 06 feb 2024 | 1,061.00 | 1,061.00 | 1,022.00 | 1,027.00 | 1,027.00 | 105,400 |
| 05 feb 2024 | 1,085.00 | 1,085.00 | 1,060.00 | 1,067.00 | 1,067.00 | 195,100 |
| *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.