U.S. markets open in 6 hours 35 minutes
F S&P 500
5,560.50 +14.50 (+0.26%) F Dow Jones
39,563.00 +13.00 (+0.03%) F Nasdaq
20,117.00 +77.50 (+0.39%) E-mini Russell 2000 Index Futur
2,069.60 +9.50 (+0.46%) Petróleo
82.24 +0.50 (+0.61%) Oro
2,336.40 -0.20 (-0.01%)
Toyota Industries Corporation (6201.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13,590.00 | 13,615.00 | 13,415.00 | 13,565.00 | 13,565.00 | 424,500 |
| 27 jun 2024 | 13,595.00 | 13,630.00 | 13,380.00 | 13,535.00 | 13,535.00 | 373,500 |
| 26 jun 2024 | 13,750.00 | 13,835.00 | 13,590.00 | 13,635.00 | 13,635.00 | 519,500 |
| 25 jun 2024 | 13,300.00 | 13,655.00 | 13,300.00 | 13,630.00 | 13,630.00 | 487,900 |
| 24 jun 2024 | 13,190.00 | 13,445.00 | 13,145.00 | 13,310.00 | 13,310.00 | 439,800 |
| 21 jun 2024 | 13,140.00 | 13,300.00 | 13,045.00 | 13,085.00 | 13,085.00 | 665,200 |
| 20 jun 2024 | 13,055.00 | 13,110.00 | 12,925.00 | 13,080.00 | 13,080.00 | 269,400 |
| 19 jun 2024 | 13,195.00 | 13,270.00 | 13,035.00 | 13,110.00 | 13,110.00 | 355,600 |
| 18 jun 2024 | 13,240.00 | 13,250.00 | 12,970.00 | 13,120.00 | 13,120.00 | 433,100 |
| 17 jun 2024 | 13,210.00 | 13,270.00 | 12,850.00 | 12,940.00 | 12,940.00 | 503,100 |
| 14 jun 2024 | 12,950.00 | 13,390.00 | 12,915.00 | 13,275.00 | 13,275.00 | 714,100 |
| 13 jun 2024 | 13,400.00 | 13,400.00 | 13,055.00 | 13,110.00 | 13,110.00 | 590,900 |
| 12 jun 2024 | 13,470.00 | 13,565.00 | 13,340.00 | 13,430.00 | 13,430.00 | 668,800 |
| 11 jun 2024 | 14,015.00 | 14,150.00 | 13,720.00 | 13,740.00 | 13,740.00 | 511,500 |
| 10 jun 2024 | 13,660.00 | 14,095.00 | 13,550.00 | 14,060.00 | 14,060.00 | 723,400 |
| 07 jun 2024 | 14,390.00 | 14,430.00 | 13,850.00 | 13,860.00 | 13,860.00 | 634,600 |
| 06 jun 2024 | 14,420.00 | 14,540.00 | 14,270.00 | 14,390.00 | 14,390.00 | 413,800 |
| 05 jun 2024 | 14,420.00 | 14,520.00 | 14,215.00 | 14,255.00 | 14,255.00 | 448,700 |
| 04 jun 2024 | 14,450.00 | 14,665.00 | 14,410.00 | 14,625.00 | 14,625.00 | 415,600 |
| 03 jun 2024 | 14,945.00 | 15,035.00 | 14,615.00 | 14,705.00 | 14,705.00 | 395,600 |
| 31 may 2024 | 14,525.00 | 14,810.00 | 14,525.00 | 14,800.00 | 14,800.00 | 859,400 |
| 30 may 2024 | 14,510.00 | 14,705.00 | 14,380.00 | 14,510.00 | 14,510.00 | 539,400 |
| 29 may 2024 | 14,700.00 | 14,920.00 | 14,655.00 | 14,810.00 | 14,810.00 | 421,100 |
| 28 may 2024 | 14,695.00 | 14,735.00 | 14,525.00 | 14,675.00 | 14,675.00 | 243,500 |
| 27 may 2024 | 14,790.00 | 14,815.00 | 14,665.00 | 14,780.00 | 14,780.00 | 179,700 |
| 24 may 2024 | 14,450.00 | 14,760.00 | 14,435.00 | 14,670.00 | 14,670.00 | 280,600 |
| 23 may 2024 | 14,800.00 | 14,845.00 | 14,470.00 | 14,750.00 | 14,750.00 | 375,600 |
| 22 may 2024 | 14,905.00 | 15,120.00 | 14,850.00 | 14,850.00 | 14,850.00 | 420,600 |
| 21 may 2024 | 15,085.00 | 15,095.00 | 14,870.00 | 14,940.00 | 14,940.00 | 340,500 |
| 20 may 2024 | 14,870.00 | 15,140.00 | 14,755.00 | 15,010.00 | 15,010.00 | 431,200 |
| 17 may 2024 | 14,665.00 | 14,860.00 | 14,610.00 | 14,830.00 | 14,830.00 | 295,900 |
| 16 may 2024 | 15,170.00 | 15,215.00 | 14,845.00 | 14,880.00 | 14,880.00 | 546,600 |
| 15 may 2024 | 14,630.00 | 15,125.00 | 14,625.00 | 15,055.00 | 15,055.00 | 665,400 |
| 14 may 2024 | 15,370.00 | 15,370.00 | 14,385.00 | 14,610.00 | 14,610.00 | 1,249,100 |
| 13 may 2024 | 15,360.00 | 15,500.00 | 14,835.00 | 15,265.00 | 15,265.00 | 891,600 |
| 10 may 2024 | 15,400.00 | 15,540.00 | 14,925.00 | 15,140.00 | 15,140.00 | 602,600 |
| 09 may 2024 | 15,115.00 | 15,465.00 | 15,055.00 | 15,255.00 | 15,255.00 | 1,038,400 |
| 08 may 2024 | 14,985.00 | 15,165.00 | 14,825.00 | 15,035.00 | 15,035.00 | 820,900 |
| 07 may 2024 | 15,040.00 | 15,260.00 | 14,850.00 | 15,065.00 | 15,065.00 | 776,600 |
| 02 may 2024 | 15,060.00 | 15,140.00 | 14,880.00 | 15,040.00 | 15,040.00 | 705,300 |
| 01 may 2024 | 15,030.00 | 15,125.00 | 14,780.00 | 15,065.00 | 15,065.00 | 821,500 |
| 30 abr 2024 | 14,900.00 | 15,140.00 | 14,710.00 | 15,030.00 | 15,030.00 | 1,637,200 |
| 26 abr 2024 | 14,300.00 | 14,990.00 | 14,105.00 | 14,570.00 | 14,570.00 | 1,507,800 |
| 25 abr 2024 | 14,805.00 | 14,885.00 | 14,370.00 | 14,470.00 | 14,470.00 | 707,300 |
| 24 abr 2024 | 14,585.00 | 14,865.00 | 14,500.00 | 14,805.00 | 14,805.00 | 968,400 |
| 23 abr 2024 | 14,785.00 | 14,800.00 | 14,165.00 | 14,375.00 | 14,375.00 | 1,116,100 |
| 22 abr 2024 | 14,000.00 | 14,265.00 | 13,885.00 | 14,185.00 | 14,185.00 | 937,300 |
| 19 abr 2024 | 13,910.00 | 13,955.00 | 13,495.00 | 13,810.00 | 13,810.00 | 877,400 |
| 18 abr 2024 | 13,660.00 | 14,050.00 | 13,650.00 | 13,890.00 | 13,890.00 | 781,800 |
| 17 abr 2024 | 13,900.00 | 13,955.00 | 13,540.00 | 13,600.00 | 13,600.00 | 723,400 |
| 16 abr 2024 | 14,105.00 | 14,180.00 | 13,780.00 | 13,950.00 | 13,950.00 | 608,300 |
| 15 abr 2024 | 14,275.00 | 14,375.00 | 14,090.00 | 14,370.00 | 14,370.00 | 501,500 |
| 12 abr 2024 | 14,455.00 | 14,550.00 | 14,350.00 | 14,420.00 | 14,420.00 | 502,900 |
| 11 abr 2024 | 14,275.00 | 14,545.00 | 14,220.00 | 14,395.00 | 14,395.00 | 579,400 |
| 10 abr 2024 | 14,690.00 | 14,690.00 | 14,330.00 | 14,435.00 | 14,435.00 | 527,100 |
| 09 abr 2024 | 14,355.00 | 14,600.00 | 14,255.00 | 14,570.00 | 14,570.00 | 619,600 |
| 08 abr 2024 | 14,350.00 | 14,510.00 | 14,250.00 | 14,350.00 | 14,350.00 | 557,300 |
| 05 abr 2024 | 14,440.00 | 14,440.00 | 14,080.00 | 14,340.00 | 14,340.00 | 553,200 |
| 04 abr 2024 | 14,570.00 | 14,850.00 | 14,360.00 | 14,585.00 | 14,585.00 | 817,600 |
| 03 abr 2024 | 14,325.00 | 14,630.00 | 14,165.00 | 14,300.00 | 14,300.00 | 988,500 |
| 02 abr 2024 | 14,200.00 | 14,535.00 | 14,050.00 | 14,490.00 | 14,490.00 | 1,178,700 |
| 01 abr 2024 | 14,550.00 | 14,815.00 | 14,015.00 | 14,120.00 | 14,120.00 | 1,759,600 |
| 29 mar 2024 | 15,970.00 | 15,970.00 | 15,555.00 | 15,575.00 | 15,575.00 | 216,300 |
| 28 mar 2024 | 15,675.00 | 15,850.00 | 15,580.00 | 15,715.00 | 15,715.00 | 519,600 |
| 28 mar 2024 | 140 Dividendo | |||||
| 27 mar 2024 | 15,770.00 | 15,900.00 | 15,700.00 | 15,785.00 | 15,645.00 | 485,100 |
| 26 mar 2024 | 15,815.00 | 15,855.00 | 15,615.00 | 15,760.00 | 15,620.22 | 519,800 |
| 25 mar 2024 | 16,055.00 | 16,225.00 | 15,905.00 | 15,925.00 | 15,783.76 | 472,700 |
| 22 mar 2024 | 16,030.00 | 16,265.00 | 15,970.00 | 16,180.00 | 16,036.50 | 458,300 |
| 21 mar 2024 | 15,900.00 | 15,950.00 | 15,690.00 | 15,850.00 | 15,709.42 | 782,800 |
| 19 mar 2024 | 14,905.00 | 15,220.00 | 14,790.00 | 15,220.00 | 15,085.01 | 536,300 |
| 18 mar 2024 | 14,700.00 | 15,005.00 | 14,640.00 | 14,950.00 | 14,817.41 | 393,100 |
| 15 mar 2024 | 14,200.00 | 14,670.00 | 14,185.00 | 14,625.00 | 14,495.29 | 657,700 |
| 14 mar 2024 | 14,420.00 | 14,500.00 | 14,280.00 | 14,455.00 | 14,326.80 | 424,500 |
| 13 mar 2024 | 14,705.00 | 14,735.00 | 14,235.00 | 14,440.00 | 14,311.93 | 671,600 |
| 12 mar 2024 | 14,500.00 | 14,715.00 | 14,365.00 | 14,600.00 | 14,470.51 | 802,400 |
| 11 mar 2024 | 15,025.00 | 15,215.00 | 14,635.00 | 14,905.00 | 14,772.80 | 538,400 |
| 08 mar 2024 | 15,360.00 | 15,775.00 | 15,360.00 | 15,610.00 | 15,471.55 | 599,300 |
| 07 mar 2024 | 15,895.00 | 16,065.00 | 15,570.00 | 15,670.00 | 15,531.02 | 433,600 |
| 06 mar 2024 | 15,440.00 | 15,830.00 | 15,405.00 | 15,790.00 | 15,649.96 | 439,000 |
| 05 mar 2024 | 15,250.00 | 15,595.00 | 15,180.00 | 15,535.00 | 15,397.22 | 507,400 |
| 04 mar 2024 | 15,395.00 | 15,630.00 | 15,310.00 | 15,340.00 | 15,203.95 | 628,000 |
| 01 mar 2024 | 14,995.00 | 15,340.00 | 14,945.00 | 15,315.00 | 15,179.17 | 496,700 |
| 29 feb 2024 | 15,130.00 | 15,145.00 | 14,840.00 | 14,890.00 | 14,757.94 | 862,600 |
| 28 feb 2024 | 15,255.00 | 15,360.00 | 15,145.00 | 15,255.00 | 15,119.70 | 379,800 |
| 27 feb 2024 | 15,370.00 | 15,370.00 | 15,160.00 | 15,225.00 | 15,089.97 | 458,600 |
| 26 feb 2024 | 15,200.00 | 15,445.00 | 15,050.00 | 15,355.00 | 15,218.81 | 561,400 |
| 22 feb 2024 | 14,920.00 | 15,275.00 | 14,910.00 | 15,275.00 | 15,139.52 | 917,700 |
| 21 feb 2024 | 14,600.00 | 14,870.00 | 14,600.00 | 14,795.00 | 14,663.78 | 604,500 |
| 20 feb 2024 | 14,600.00 | 14,750.00 | 14,515.00 | 14,615.00 | 14,485.38 | 478,800 |
| 19 feb 2024 | 14,750.00 | 14,935.00 | 14,690.00 | 14,715.00 | 14,584.49 | 339,700 |
| 16 feb 2024 | 14,600.00 | 14,810.00 | 14,530.00 | 14,740.00 | 14,609.27 | 613,900 |
| 15 feb 2024 | 14,300.00 | 14,300.00 | 14,005.00 | 14,170.00 | 14,044.32 | 414,700 |
| 14 feb 2024 | 14,105.00 | 14,250.00 | 14,000.00 | 14,065.00 | 13,940.25 | 563,700 |
| 13 feb 2024 | 13,990.00 | 14,300.00 | 13,885.00 | 14,275.00 | 14,148.39 | 669,500 |
| 09 feb 2024 | 13,775.00 | 13,830.00 | 13,545.00 | 13,585.00 | 13,464.51 | 566,600 |
| 08 feb 2024 | 13,600.00 | 13,950.00 | 13,480.00 | 13,820.00 | 13,697.43 | 708,800 |
| 07 feb 2024 | 13,435.00 | 13,975.00 | 13,370.00 | 13,515.00 | 13,395.13 | 1,282,200 |
| 06 feb 2024 | 13,155.00 | 13,540.00 | 12,960.00 | 13,430.00 | 13,310.89 | 850,800 |
| 05 feb 2024 | 13,310.00 | 13,525.00 | 13,015.00 | 13,175.00 | 13,058.15 | 1,072,500 |
| *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.