U.S. markets open in 5 hours 55 minutes
F S&P 500
5,251.00 +4.75 (+0.09%) F Dow Jones
39,651.00 +9.00 (+0.02%) F Nasdaq
18,285.50 +30.50 (+0.17%) E-mini Russell 2000 Index Futur
2,072.30 +4.40 (+0.21%) Petróleo
78.33 +0.07 (+0.09%) Oro
2,356.30 -18.70 (-0.79%)
OSG Corporation (6136.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 2,033.00 | 2,061.50 | 2,024.50 | 2,048.00 | 2,048.00 | 210,600 |
| 10 may 2024 | 2,020.00 | 2,049.00 | 2,020.00 | 2,033.00 | 2,033.00 | 323,400 |
| 09 may 2024 | 2,005.00 | 2,011.00 | 1,990.50 | 2,004.50 | 2,004.50 | 382,800 |
| 08 may 2024 | 2,011.00 | 2,011.50 | 1,975.00 | 1,990.50 | 1,990.50 | 367,700 |
| 07 may 2024 | 2,027.00 | 2,036.00 | 2,007.00 | 2,014.00 | 2,014.00 | 307,100 |
| 02 may 2024 | 2,028.50 | 2,031.00 | 2,018.00 | 2,026.00 | 2,026.00 | 173,900 |
| 01 may 2024 | 2,032.00 | 2,041.00 | 2,022.00 | 2,028.50 | 2,028.50 | 151,900 |
| 30 abr 2024 | 2,017.00 | 2,051.50 | 2,013.50 | 2,041.00 | 2,041.00 | 312,800 |
| 26 abr 2024 | 2,001.00 | 2,016.00 | 1,976.00 | 2,007.00 | 2,007.00 | 303,100 |
| 25 abr 2024 | 1,983.50 | 2,004.00 | 1,976.00 | 2,000.50 | 2,000.50 | 395,300 |
| 24 abr 2024 | 1,954.00 | 1,987.50 | 1,950.00 | 1,983.50 | 1,983.50 | 471,000 |
| 23 abr 2024 | 1,953.50 | 1,955.50 | 1,933.50 | 1,935.00 | 1,935.00 | 267,400 |
| 22 abr 2024 | 1,944.00 | 1,951.00 | 1,929.00 | 1,940.00 | 1,940.00 | 374,900 |
| 19 abr 2024 | 1,940.00 | 1,950.50 | 1,898.50 | 1,920.00 | 1,920.00 | 514,200 |
| 18 abr 2024 | 1,936.00 | 1,979.00 | 1,927.00 | 1,956.00 | 1,956.00 | 488,700 |
| 17 abr 2024 | 1,976.00 | 1,988.00 | 1,936.00 | 1,936.00 | 1,936.00 | 557,600 |
| 16 abr 2024 | 1,981.00 | 1,991.00 | 1,970.50 | 1,975.00 | 1,975.00 | 420,400 |
| 15 abr 2024 | 1,995.00 | 2,009.00 | 1,986.50 | 1,993.50 | 1,993.50 | 507,600 |
| 12 abr 2024 | 2,037.50 | 2,041.50 | 2,008.00 | 2,010.50 | 2,010.50 | 539,200 |
| 11 abr 2024 | 2,005.00 | 2,036.50 | 1,990.00 | 2,036.00 | 2,036.00 | 446,000 |
| 10 abr 2024 | 2,010.00 | 2,016.50 | 1,994.50 | 2,007.00 | 2,007.00 | 430,200 |
| 09 abr 2024 | 2,049.50 | 2,059.00 | 2,008.50 | 2,018.50 | 2,018.50 | 437,000 |
| 08 abr 2024 | 2,036.50 | 2,060.50 | 2,018.00 | 2,035.50 | 2,035.50 | 387,500 |
| 05 abr 2024 | 2,075.00 | 2,095.50 | 1,998.50 | 2,035.50 | 2,035.50 | 1,077,300 |
| 04 abr 2024 | 2,177.50 | 2,199.00 | 2,170.00 | 2,175.00 | 2,175.00 | 442,400 |
| 03 abr 2024 | 2,153.00 | 2,167.00 | 2,134.00 | 2,159.50 | 2,159.50 | 244,700 |
| 02 abr 2024 | 2,167.00 | 2,167.00 | 2,140.00 | 2,158.00 | 2,158.00 | 199,500 |
| 01 abr 2024 | 2,200.00 | 2,206.00 | 2,162.00 | 2,168.50 | 2,168.50 | 239,800 |
| 29 mar 2024 | 2,169.50 | 2,186.50 | 2,165.00 | 2,184.00 | 2,184.00 | 71,400 |
| 28 mar 2024 | 2,175.50 | 2,197.00 | 2,162.00 | 2,169.50 | 2,169.50 | 247,200 |
| 27 mar 2024 | 2,150.00 | 2,190.00 | 2,139.50 | 2,175.50 | 2,175.50 | 337,400 |
| 26 mar 2024 | 2,153.00 | 2,153.00 | 2,131.50 | 2,131.50 | 2,131.50 | 215,700 |
| 25 mar 2024 | 2,179.00 | 2,179.00 | 2,146.50 | 2,153.00 | 2,153.00 | 164,300 |
| 22 mar 2024 | 2,182.50 | 2,188.00 | 2,164.00 | 2,180.00 | 2,180.00 | 211,100 |
| 21 mar 2024 | 2,166.00 | 2,183.00 | 2,154.50 | 2,168.00 | 2,168.00 | 259,500 |
| 19 mar 2024 | 2,100.50 | 2,151.00 | 2,086.00 | 2,146.00 | 2,146.00 | 230,600 |
| 18 mar 2024 | 2,125.00 | 2,132.00 | 2,109.50 | 2,127.00 | 2,127.00 | 184,500 |
| 15 mar 2024 | 2,067.00 | 2,122.00 | 2,067.00 | 2,099.00 | 2,099.00 | 533,700 |
| 14 mar 2024 | 2,075.00 | 2,084.00 | 2,043.50 | 2,080.50 | 2,080.50 | 259,800 |
| 13 mar 2024 | 2,100.00 | 2,109.50 | 2,031.00 | 2,044.50 | 2,044.50 | 258,300 |
| 12 mar 2024 | 2,089.00 | 2,090.00 | 2,054.50 | 2,084.00 | 2,084.00 | 291,000 |
| 11 mar 2024 | 2,110.00 | 2,123.00 | 2,080.00 | 2,106.00 | 2,106.00 | 245,700 |
| 08 mar 2024 | 2,095.50 | 2,146.50 | 2,082.00 | 2,122.00 | 2,122.00 | 276,400 |
| 07 mar 2024 | 2,147.00 | 2,154.50 | 2,105.00 | 2,111.50 | 2,111.50 | 286,200 |
| 06 mar 2024 | 2,072.50 | 2,119.50 | 2,070.00 | 2,111.00 | 2,111.00 | 314,500 |
| 05 mar 2024 | 2,098.00 | 2,098.00 | 2,066.00 | 2,072.50 | 2,072.50 | 357,900 |
| 04 mar 2024 | 2,139.50 | 2,146.00 | 2,111.50 | 2,111.50 | 2,111.50 | 366,300 |
| 01 mar 2024 | 2,100.50 | 2,126.00 | 2,100.50 | 2,115.50 | 2,115.50 | 226,700 |
| 29 feb 2024 | 2,108.00 | 2,119.00 | 2,083.50 | 2,099.50 | 2,099.50 | 218,800 |
| 28 feb 2024 | 2,144.00 | 2,156.00 | 2,108.00 | 2,108.00 | 2,108.00 | 206,400 |
| 27 feb 2024 | 2,144.50 | 2,177.50 | 2,134.00 | 2,158.50 | 2,158.50 | 315,100 |
| 26 feb 2024 | 2,132.50 | 2,152.50 | 2,131.00 | 2,149.00 | 2,149.00 | 248,700 |
| 22 feb 2024 | 2,151.00 | 2,158.50 | 2,112.00 | 2,120.50 | 2,120.50 | 232,700 |
| 21 feb 2024 | 2,135.50 | 2,157.00 | 2,132.50 | 2,145.50 | 2,145.50 | 439,400 |
| 20 feb 2024 | 2,105.50 | 2,147.00 | 2,100.00 | 2,136.50 | 2,136.50 | 441,500 |
| 19 feb 2024 | 2,087.50 | 2,111.00 | 2,085.00 | 2,105.50 | 2,105.50 | 494,200 |
| 16 feb 2024 | 2,053.00 | 2,097.00 | 2,047.00 | 2,087.50 | 2,087.50 | 652,300 |
| 15 feb 2024 | 1,992.50 | 2,021.50 | 1,989.00 | 2,015.00 | 2,015.00 | 393,300 |
| 14 feb 2024 | 1,988.50 | 1,988.50 | 1,957.00 | 1,980.00 | 1,980.00 | 355,600 |
| 13 feb 2024 | 1,997.00 | 2,014.00 | 1,987.50 | 2,011.00 | 2,011.00 | 291,700 |
| 09 feb 2024 | 1,978.50 | 2,002.00 | 1,974.50 | 1,981.50 | 1,981.50 | 362,000 |
| 08 feb 2024 | 1,990.00 | 1,998.00 | 1,973.00 | 1,987.00 | 1,987.00 | 326,100 |
| 07 feb 2024 | 2,001.00 | 2,017.00 | 1,997.50 | 2,003.50 | 2,003.50 | 388,900 |
| 06 feb 2024 | 2,016.00 | 2,028.00 | 2,004.50 | 2,006.50 | 2,006.50 | 442,900 |
| 05 feb 2024 | 2,042.00 | 2,048.00 | 2,017.00 | 2,026.50 | 2,026.50 | 350,400 |
| 02 feb 2024 | 2,036.00 | 2,042.50 | 2,010.00 | 2,028.50 | 2,028.50 | 380,600 |
| 01 feb 2024 | 2,030.00 | 2,066.50 | 2,027.00 | 2,036.00 | 2,036.00 | 688,200 |
| 31 ene 2024 | 2,035.00 | 2,047.00 | 2,009.00 | 2,022.50 | 2,022.50 | 358,200 |
| 30 ene 2024 | 2,069.00 | 2,083.00 | 2,049.50 | 2,052.50 | 2,052.50 | 314,900 |
| 29 ene 2024 | 2,040.00 | 2,068.00 | 2,032.00 | 2,064.50 | 2,064.50 | 347,900 |
| 26 ene 2024 | 2,058.50 | 2,063.00 | 2,039.50 | 2,040.00 | 2,040.00 | 322,500 |
| 25 ene 2024 | 2,031.00 | 2,064.00 | 2,031.00 | 2,063.00 | 2,063.00 | 516,200 |
| 24 ene 2024 | 2,039.50 | 2,045.00 | 2,019.50 | 2,023.50 | 2,023.50 | 326,000 |
| 23 ene 2024 | 2,061.00 | 2,074.00 | 2,025.00 | 2,030.00 | 2,030.00 | 305,600 |
| 22 ene 2024 | 2,042.50 | 2,066.00 | 2,041.50 | 2,047.50 | 2,047.50 | 226,600 |
| 19 ene 2024 | 2,025.00 | 2,043.00 | 2,019.00 | 2,026.50 | 2,026.50 | 336,900 |
| 18 ene 2024 | 2,030.00 | 2,032.00 | 2,011.00 | 2,013.50 | 2,013.50 | 309,300 |
| 17 ene 2024 | 2,078.50 | 2,103.00 | 2,029.50 | 2,033.50 | 2,033.50 | 431,600 |
| 16 ene 2024 | 2,114.50 | 2,123.50 | 2,068.50 | 2,071.50 | 2,071.50 | 419,400 |
| 15 ene 2024 | 2,114.50 | 2,118.00 | 2,090.00 | 2,104.50 | 2,104.50 | 170,000 |
| 12 ene 2024 | 2,134.50 | 2,176.50 | 2,114.00 | 2,115.50 | 2,115.50 | 1,789,600 |
| 11 ene 2024 | 2,028.50 | 2,043.50 | 2,020.00 | 2,034.50 | 2,034.50 | 418,200 |
| 10 ene 2024 | 1,988.00 | 2,014.00 | 1,988.00 | 2,006.50 | 2,006.50 | 376,000 |
| 09 ene 2024 | 1,989.50 | 2,011.00 | 1,973.00 | 1,988.00 | 1,988.00 | 344,600 |
| 05 ene 2024 | 1,980.00 | 1,991.00 | 1,965.00 | 1,965.00 | 1,965.00 | 306,200 |
| 04 ene 2024 | 1,992.50 | 2,005.00 | 1,971.50 | 1,994.50 | 1,994.50 | 288,900 |
| 29 dic 2023 | 2,011.00 | 2,026.50 | 2,007.50 | 2,022.00 | 2,022.00 | 235,300 |
| 28 dic 2023 | 2,003.50 | 2,022.50 | 1,997.00 | 2,011.00 | 2,011.00 | 210,700 |
| 27 dic 2023 | 2,022.00 | 2,049.00 | 2,018.00 | 2,026.00 | 2,026.00 | 296,400 |
| 26 dic 2023 | 1,993.50 | 2,015.00 | 1,987.50 | 2,014.00 | 2,014.00 | 215,300 |
| 25 dic 2023 | 1,976.50 | 2,000.00 | 1,966.00 | 1,993.50 | 1,993.50 | 309,300 |
| 22 dic 2023 | 1,967.00 | 1,981.00 | 1,957.00 | 1,974.50 | 1,974.50 | 287,500 |
| 21 dic 2023 | 1,944.50 | 1,965.00 | 1,944.00 | 1,959.50 | 1,959.50 | 240,100 |
| 20 dic 2023 | 1,970.00 | 1,993.00 | 1,968.50 | 1,970.00 | 1,970.00 | 382,300 |
| 19 dic 2023 | 1,930.00 | 1,974.00 | 1,917.00 | 1,962.50 | 1,962.50 | 390,900 |
| 18 dic 2023 | 1,940.00 | 1,952.00 | 1,922.50 | 1,944.50 | 1,944.50 | 246,000 |
| 15 dic 2023 | 1,942.00 | 1,975.00 | 1,941.00 | 1,972.50 | 1,972.50 | 382,600 |
| 14 dic 2023 | 1,934.00 | 1,946.00 | 1,920.00 | 1,942.00 | 1,942.00 | 298,500 |
| 13 dic 2023 | 1,976.00 | 1,983.50 | 1,940.00 | 1,947.50 | 1,947.50 | 389,500 |
| 12 dic 2023 | 1,968.00 | 1,982.50 | 1,962.50 | 1,976.00 | 1,976.00 | 348,200 |
| *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.