U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,573.00 +37.00 (+0.09%) F Nasdaq
18,220.25 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,085.50 +1.40 (+0.07%) Petróleo
79.66 +0.40 (+0.50%) Oro
2,356.40 +16.10 (+0.69%)
TOWA Corporation (6315.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 11:08AM JST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10,800.00 | 11,280.00 | 10,760.00 | 11,110.00 | 11,110.00 | 1,360,700 |
| 09 may 2024 | 11,070.00 | 11,390.00 | 10,790.00 | 10,940.00 | 10,940.00 | 3,211,200 |
| 08 may 2024 | 10,590.00 | 11,180.00 | 10,570.00 | 11,030.00 | 11,030.00 | 3,805,000 |
| 07 may 2024 | 10,220.00 | 10,700.00 | 10,220.00 | 10,610.00 | 10,610.00 | 3,142,300 |
| 02 may 2024 | 9,590.00 | 10,040.00 | 9,510.00 | 9,810.00 | 9,810.00 | 3,216,400 |
| 01 may 2024 | 9,230.00 | 9,710.00 | 9,190.00 | 9,530.00 | 9,530.00 | 2,329,900 |
| 30 abr 2024 | 9,280.00 | 9,370.00 | 9,130.00 | 9,300.00 | 9,300.00 | 1,811,200 |
| 26 abr 2024 | 9,160.00 | 9,360.00 | 8,990.00 | 9,240.00 | 9,240.00 | 2,577,600 |
| 25 abr 2024 | 8,960.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 2,316,100 |
| 24 abr 2024 | 9,270.00 | 9,410.00 | 9,110.00 | 9,110.00 | 9,110.00 | 2,619,200 |
| 23 abr 2024 | 9,430.00 | 9,470.00 | 8,830.00 | 8,970.00 | 8,970.00 | 3,237,200 |
| 22 abr 2024 | 9,350.00 | 9,650.00 | 8,940.00 | 9,250.00 | 9,250.00 | 3,962,600 |
| 19 abr 2024 | 10,680.00 | 10,720.00 | 9,420.00 | 9,650.00 | 9,650.00 | 6,793,700 |
| 18 abr 2024 | 10,300.00 | 11,110.00 | 9,860.00 | 11,110.00 | 11,110.00 | 5,607,000 |
| 17 abr 2024 | 10,000.00 | 10,820.00 | 9,920.00 | 10,520.00 | 10,520.00 | 4,512,400 |
| 16 abr 2024 | 10,150.00 | 10,290.00 | 9,780.00 | 9,840.00 | 9,840.00 | 2,236,900 |
| 15 abr 2024 | 10,100.00 | 10,500.00 | 10,100.00 | 10,390.00 | 10,390.00 | 2,336,300 |
| 12 abr 2024 | 9,900.00 | 10,500.00 | 9,830.00 | 10,400.00 | 10,400.00 | 3,428,700 |
| 11 abr 2024 | 9,360.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 1,794,000 |
| 10 abr 2024 | 9,800.00 | 9,800.00 | 9,470.00 | 9,620.00 | 9,620.00 | 2,336,300 |
| 09 abr 2024 | 9,750.00 | 10,040.00 | 9,670.00 | 9,800.00 | 9,800.00 | 3,196,000 |
| 08 abr 2024 | 9,890.00 | 9,970.00 | 9,600.00 | 9,710.00 | 9,710.00 | 2,439,000 |
| 05 abr 2024 | 10,120.00 | 10,190.00 | 9,630.00 | 9,740.00 | 9,740.00 | 3,554,000 |
| 04 abr 2024 | 10,320.00 | 10,630.00 | 9,990.00 | 10,610.00 | 10,610.00 | 2,820,200 |
| 03 abr 2024 | 10,080.00 | 10,370.00 | 9,870.00 | 10,120.00 | 10,120.00 | 2,066,200 |
| 02 abr 2024 | 10,250.00 | 10,640.00 | 10,180.00 | 10,300.00 | 10,300.00 | 2,452,700 |
| 01 abr 2024 | 10,670.00 | 10,960.00 | 10,070.00 | 10,210.00 | 10,210.00 | 3,353,000 |
| 29 mar 2024 | 10,030.00 | 10,670.00 | 9,920.00 | 10,610.00 | 10,610.00 | 2,349,400 |
| 28 mar 2024 | 9,580.00 | 10,120.00 | 9,500.00 | 9,980.00 | 9,980.00 | 2,564,000 |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 9,580.00 | 9,860.00 | 9,510.00 | 9,670.00 | 9,630.00 | 1,562,200 |
| 26 mar 2024 | 9,720.00 | 10,080.00 | 9,670.00 | 9,690.00 | 9,649.92 | 2,273,700 |
| 25 mar 2024 | 9,780.00 | 9,830.00 | 9,570.00 | 9,640.00 | 9,600.12 | 1,322,000 |
| 22 mar 2024 | 10,120.00 | 10,220.00 | 9,660.00 | 9,740.00 | 9,699.71 | 2,477,200 |
| 21 mar 2024 | 9,680.00 | 10,080.00 | 9,350.00 | 10,080.00 | 10,038.30 | 2,911,900 |
| 19 mar 2024 | 9,360.00 | 9,670.00 | 9,270.00 | 9,490.00 | 9,450.74 | 2,579,600 |
| 18 mar 2024 | 8,910.00 | 9,580.00 | 8,900.00 | 9,560.00 | 9,520.46 | 2,339,200 |
| 15 mar 2024 | 8,810.00 | 8,860.00 | 8,650.00 | 8,760.00 | 8,723.76 | 1,577,400 |
| 14 mar 2024 | 8,990.00 | 9,040.00 | 8,730.00 | 8,960.00 | 8,922.94 | 2,177,900 |
| 13 mar 2024 | 9,630.00 | 9,640.00 | 9,050.00 | 9,230.00 | 9,191.82 | 2,694,000 |
| 12 mar 2024 | 9,150.00 | 9,490.00 | 8,920.00 | 9,330.00 | 9,291.41 | 2,945,300 |
| 11 mar 2024 | 9,360.00 | 9,670.00 | 9,150.00 | 9,270.00 | 9,231.65 | 2,882,600 |
| 08 mar 2024 | 10,410.00 | 10,590.00 | 9,980.00 | 10,020.00 | 9,978.55 | 3,282,000 |
| 07 mar 2024 | 10,600.00 | 10,680.00 | 10,030.00 | 10,220.00 | 10,177.72 | 3,483,700 |
| 06 mar 2024 | 10,100.00 | 10,560.00 | 10,060.00 | 10,430.00 | 10,386.86 | 2,806,300 |
| 05 mar 2024 | 10,480.00 | 10,550.00 | 10,070.00 | 10,400.00 | 10,356.98 | 3,254,700 |
| 04 mar 2024 | 10,870.00 | 11,200.00 | 10,280.00 | 10,480.00 | 10,436.65 | 6,125,600 |
| 01 mar 2024 | 9,600.00 | 10,460.00 | 9,550.00 | 10,460.00 | 10,416.73 | 6,865,500 |
| 29 feb 2024 | 8,750.00 | 9,360.00 | 8,680.00 | 9,350.00 | 9,311.32 | 3,517,900 |
| 28 feb 2024 | 8,680.00 | 9,220.00 | 8,530.00 | 8,950.00 | 8,912.98 | 4,370,200 |
| 27 feb 2024 | 8,780.00 | 8,890.00 | 8,400.00 | 8,560.00 | 8,524.59 | 2,336,100 |
| 26 feb 2024 | 8,800.00 | 9,090.00 | 8,650.00 | 8,820.00 | 8,783.52 | 3,213,300 |
| 22 feb 2024 | 8,130.00 | 8,710.00 | 7,990.00 | 8,670.00 | 8,634.14 | 5,258,400 |
| 21 feb 2024 | 7,590.00 | 7,760.00 | 7,530.00 | 7,670.00 | 7,638.27 | 1,238,200 |
| 20 feb 2024 | 7,750.00 | 7,910.00 | 7,680.00 | 7,770.00 | 7,737.86 | 1,727,500 |
| 19 feb 2024 | 8,120.00 | 8,240.00 | 7,820.00 | 7,830.00 | 7,797.61 | 2,275,900 |
| 16 feb 2024 | 8,400.00 | 8,740.00 | 8,150.00 | 8,210.00 | 8,176.04 | 4,028,600 |
| 15 feb 2024 | 8,200.00 | 8,490.00 | 8,170.00 | 8,310.00 | 8,275.63 | 3,299,200 |
| 14 feb 2024 | 7,810.00 | 8,030.00 | 7,690.00 | 7,950.00 | 7,917.11 | 2,591,500 |
| 13 feb 2024 | 7,730.00 | 7,990.00 | 7,590.00 | 7,910.00 | 7,877.28 | 3,659,700 |
| 09 feb 2024 | 7,750.00 | 8,030.00 | 7,470.00 | 7,580.00 | 7,548.65 | 3,472,900 |
| 08 feb 2024 | 7,430.00 | 7,800.00 | 7,190.00 | 7,770.00 | 7,737.86 | 5,331,300 |
| 07 feb 2024 | 7,760.00 | 7,840.00 | 7,570.00 | 7,730.00 | 7,698.02 | 2,689,200 |
| 06 feb 2024 | 7,630.00 | 7,950.00 | 7,580.00 | 7,910.00 | 7,877.28 | 2,544,300 |
| 05 feb 2024 | 7,770.00 | 7,770.00 | 7,360.00 | 7,600.00 | 7,568.56 | 1,952,200 |
| 02 feb 2024 | 7,750.00 | 7,760.00 | 7,510.00 | 7,620.00 | 7,588.48 | 2,092,300 |
| 01 feb 2024 | 7,680.00 | 7,780.00 | 7,510.00 | 7,610.00 | 7,578.52 | 2,049,200 |
| 31 ene 2024 | 7,670.00 | 7,850.00 | 7,600.00 | 7,740.00 | 7,707.98 | 2,074,900 |
| 30 ene 2024 | 8,010.00 | 8,220.00 | 7,840.00 | 7,940.00 | 7,907.16 | 3,268,800 |
| 29 ene 2024 | 7,690.00 | 7,930.00 | 7,520.00 | 7,830.00 | 7,797.61 | 2,847,500 |
| 26 ene 2024 | 7,890.00 | 7,990.00 | 7,460.00 | 7,650.00 | 7,618.36 | 4,789,100 |
| 25 ene 2024 | 7,350.00 | 8,130.00 | 7,260.00 | 8,110.00 | 8,076.45 | 5,695,500 |
| 24 ene 2024 | 7,030.00 | 7,300.00 | 6,910.00 | 7,290.00 | 7,259.84 | 2,433,600 |
| 23 ene 2024 | 7,100.00 | 7,190.00 | 6,870.00 | 6,930.00 | 6,901.33 | 2,019,800 |
| 22 ene 2024 | 7,300.00 | 7,370.00 | 7,020.00 | 7,070.00 | 7,040.75 | 2,788,400 |
| 19 ene 2024 | 7,040.00 | 7,190.00 | 6,860.00 | 7,190.00 | 7,160.26 | 3,234,900 |
| 18 ene 2024 | 6,430.00 | 6,790.00 | 6,430.00 | 6,790.00 | 6,761.91 | 2,599,100 |
| 17 ene 2024 | 6,700.00 | 6,710.00 | 6,410.00 | 6,510.00 | 6,483.07 | 2,276,400 |
| 16 ene 2024 | 6,600.00 | 6,820.00 | 6,480.00 | 6,500.00 | 6,473.11 | 2,596,500 |
| 15 ene 2024 | 6,600.00 | 6,730.00 | 6,580.00 | 6,720.00 | 6,692.20 | 451,200 |
| 12 ene 2024 | 6,990.00 | 7,000.00 | 6,560.00 | 6,560.00 | 6,532.86 | 2,606,800 |
| 11 ene 2024 | 7,100.00 | 7,140.00 | 6,900.00 | 6,990.00 | 6,961.09 | 1,676,900 |
| 10 ene 2024 | 7,020.00 | 7,210.00 | 6,890.00 | 6,930.00 | 6,901.33 | 2,260,500 |
| 09 ene 2024 | 6,800.00 | 7,050.00 | 6,770.00 | 7,050.00 | 7,020.84 | 2,912,700 |
| 05 ene 2024 | 6,670.00 | 6,720.00 | 6,430.00 | 6,480.00 | 6,453.20 | 2,090,200 |
| 04 ene 2024 | 6,820.00 | 6,900.00 | 6,660.00 | 6,660.00 | 6,632.45 | 2,414,900 |
| 29 dic 2023 | 7,010.00 | 7,250.00 | 6,880.00 | 7,130.00 | 7,100.51 | 2,218,300 |
| 28 dic 2023 | 7,240.00 | 7,300.00 | 6,970.00 | 7,010.00 | 6,981.00 | 2,286,600 |
| 27 dic 2023 | 7,330.00 | 7,620.00 | 7,260.00 | 7,320.00 | 7,289.72 | 3,340,500 |
| 26 dic 2023 | 7,060.00 | 7,270.00 | 6,970.00 | 7,230.00 | 7,200.09 | 1,484,400 |
| 25 dic 2023 | 7,330.00 | 7,330.00 | 7,060.00 | 7,120.00 | 7,090.55 | 1,333,300 |
| 22 dic 2023 | 7,200.00 | 7,390.00 | 7,130.00 | 7,270.00 | 7,239.93 | 2,459,600 |
| 21 dic 2023 | 6,990.00 | 7,200.00 | 6,900.00 | 7,170.00 | 7,140.34 | 2,142,400 |
| 20 dic 2023 | 7,300.00 | 7,390.00 | 6,880.00 | 7,160.00 | 7,130.38 | 4,000,400 |
| 19 dic 2023 | 6,760.00 | 7,270.00 | 6,620.00 | 7,270.00 | 7,239.93 | 2,857,800 |
| 18 dic 2023 | 6,740.00 | 6,820.00 | 6,580.00 | 6,790.00 | 6,761.91 | 1,632,500 |
| 15 dic 2023 | 7,010.00 | 7,230.00 | 6,780.00 | 6,840.00 | 6,811.71 | 3,288,600 |
| 14 dic 2023 | 7,070.00 | 7,100.00 | 6,700.00 | 6,920.00 | 6,891.38 | 3,095,900 |
| 13 dic 2023 | 6,570.00 | 6,940.00 | 6,550.00 | 6,900.00 | 6,871.46 | 3,053,500 |
| 12 dic 2023 | 6,800.00 | 6,890.00 | 6,400.00 | 6,500.00 | 6,473.11 | 2,607,000 |
| *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.