U.S. markets open in 9 hours 24 minutes
F S&P 500
5,241.00 +2.00 (+0.04%) F Dow Jones
39,566.00 +30.00 (+0.08%) F Nasdaq
18,215.50 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,084.90 +0.80 (+0.04%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,359.80 +19.50 (+0.83%)
Tsukishima Holdings Co., Ltd. (6332.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 12:45PM 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 | 1,429.00 | 1,442.00 | 1,416.00 | 1,430.00 | 1,430.00 | 48,100 |
| 09 may 2024 | 1,393.00 | 1,401.00 | 1,386.00 | 1,392.00 | 1,392.00 | 37,500 |
| 08 may 2024 | 1,404.00 | 1,407.00 | 1,385.00 | 1,391.00 | 1,391.00 | 58,200 |
| 07 may 2024 | 1,424.00 | 1,424.00 | 1,407.00 | 1,411.00 | 1,411.00 | 32,800 |
| 02 may 2024 | 1,440.00 | 1,440.00 | 1,420.00 | 1,424.00 | 1,424.00 | 24,000 |
| 01 may 2024 | 1,454.00 | 1,454.00 | 1,425.00 | 1,437.00 | 1,437.00 | 43,400 |
| 30 abr 2024 | 1,450.00 | 1,480.00 | 1,442.00 | 1,476.00 | 1,476.00 | 60,000 |
| 26 abr 2024 | 1,428.00 | 1,438.00 | 1,409.00 | 1,434.00 | 1,434.00 | 69,600 |
| 25 abr 2024 | 1,393.00 | 1,403.00 | 1,387.00 | 1,389.00 | 1,389.00 | 34,900 |
| 24 abr 2024 | 1,392.00 | 1,421.00 | 1,392.00 | 1,410.00 | 1,410.00 | 35,700 |
| 23 abr 2024 | 1,392.00 | 1,403.00 | 1,377.00 | 1,383.00 | 1,383.00 | 29,700 |
| 22 abr 2024 | 1,387.00 | 1,397.00 | 1,372.00 | 1,384.00 | 1,384.00 | 53,100 |
| 19 abr 2024 | 1,405.00 | 1,416.00 | 1,370.00 | 1,386.00 | 1,386.00 | 36,200 |
| 18 abr 2024 | 1,400.00 | 1,425.00 | 1,400.00 | 1,420.00 | 1,420.00 | 16,000 |
| 17 abr 2024 | 1,402.00 | 1,418.00 | 1,381.00 | 1,400.00 | 1,400.00 | 31,500 |
| 16 abr 2024 | 1,441.00 | 1,441.00 | 1,389.00 | 1,403.00 | 1,403.00 | 46,600 |
| 15 abr 2024 | 1,440.00 | 1,476.00 | 1,432.00 | 1,462.00 | 1,462.00 | 41,900 |
| 12 abr 2024 | 1,470.00 | 1,478.00 | 1,450.00 | 1,454.00 | 1,454.00 | 41,200 |
| 11 abr 2024 | 1,413.00 | 1,457.00 | 1,406.00 | 1,449.00 | 1,449.00 | 29,900 |
| 10 abr 2024 | 1,412.00 | 1,442.00 | 1,412.00 | 1,431.00 | 1,431.00 | 44,500 |
| 09 abr 2024 | 1,377.00 | 1,421.00 | 1,372.00 | 1,419.00 | 1,419.00 | 77,200 |
| 08 abr 2024 | 1,369.00 | 1,375.00 | 1,357.00 | 1,365.00 | 1,365.00 | 41,500 |
| 05 abr 2024 | 1,378.00 | 1,378.00 | 1,353.00 | 1,365.00 | 1,365.00 | 34,100 |
| 04 abr 2024 | 1,390.00 | 1,401.00 | 1,367.00 | 1,388.00 | 1,388.00 | 46,600 |
| 03 abr 2024 | 1,390.00 | 1,399.00 | 1,370.00 | 1,375.00 | 1,375.00 | 58,400 |
| 02 abr 2024 | 1,411.00 | 1,411.00 | 1,377.00 | 1,389.00 | 1,389.00 | 56,300 |
| 01 abr 2024 | 1,441.00 | 1,441.00 | 1,404.00 | 1,408.00 | 1,408.00 | 28,500 |
| 29 mar 2024 | 1,433.00 | 1,437.00 | 1,409.00 | 1,434.00 | 1,434.00 | 22,500 |
| 28 mar 2024 | 1,436.00 | 1,447.00 | 1,402.00 | 1,413.00 | 1,413.00 | 56,400 |
| 28 mar 2024 | 21 Dividendo | |||||
| 27 mar 2024 | 1,455.00 | 1,479.00 | 1,452.00 | 1,466.00 | 1,445.00 | 99,100 |
| 26 mar 2024 | 1,437.00 | 1,446.00 | 1,433.00 | 1,439.00 | 1,418.39 | 23,800 |
| 25 mar 2024 | 1,477.00 | 1,477.00 | 1,437.00 | 1,437.00 | 1,416.42 | 55,000 |
| 22 mar 2024 | 1,470.00 | 1,505.00 | 1,469.00 | 1,486.00 | 1,464.71 | 75,400 |
| 21 mar 2024 | 1,448.00 | 1,471.00 | 1,435.00 | 1,466.00 | 1,445.00 | 56,100 |
| 19 mar 2024 | 1,410.00 | 1,430.00 | 1,398.00 | 1,430.00 | 1,409.52 | 40,900 |
| 18 mar 2024 | 1,427.00 | 1,430.00 | 1,408.00 | 1,408.00 | 1,387.83 | 50,100 |
| 15 mar 2024 | 1,390.00 | 1,427.00 | 1,390.00 | 1,413.00 | 1,392.76 | 56,700 |
| 14 mar 2024 | 1,397.00 | 1,424.00 | 1,395.00 | 1,412.00 | 1,391.77 | 97,600 |
| 13 mar 2024 | 1,420.00 | 1,426.00 | 1,370.00 | 1,379.00 | 1,359.25 | 88,000 |
| 12 mar 2024 | 1,432.00 | 1,435.00 | 1,381.00 | 1,409.00 | 1,388.82 | 74,800 |
| 11 mar 2024 | 1,439.00 | 1,444.00 | 1,417.00 | 1,431.00 | 1,410.50 | 75,600 |
| 08 mar 2024 | 1,453.00 | 1,471.00 | 1,430.00 | 1,455.00 | 1,434.16 | 95,000 |
| 07 mar 2024 | 1,500.00 | 1,506.00 | 1,460.00 | 1,464.00 | 1,443.03 | 75,100 |
| 06 mar 2024 | 1,469.00 | 1,505.00 | 1,451.00 | 1,489.00 | 1,467.67 | 102,900 |
| 05 mar 2024 | 1,450.00 | 1,496.00 | 1,449.00 | 1,483.00 | 1,461.76 | 103,600 |
| 04 mar 2024 | 1,420.00 | 1,461.00 | 1,419.00 | 1,445.00 | 1,424.30 | 100,400 |
| 01 mar 2024 | 1,420.00 | 1,420.00 | 1,391.00 | 1,417.00 | 1,396.70 | 46,100 |
| 29 feb 2024 | 1,430.00 | 1,446.00 | 1,409.00 | 1,422.00 | 1,401.63 | 73,400 |
| 28 feb 2024 | 1,400.00 | 1,436.00 | 1,398.00 | 1,428.00 | 1,407.54 | 82,000 |
| 27 feb 2024 | 1,386.00 | 1,429.00 | 1,386.00 | 1,398.00 | 1,377.97 | 74,400 |
| 26 feb 2024 | 1,370.00 | 1,421.00 | 1,370.00 | 1,386.00 | 1,366.15 | 64,400 |
| 22 feb 2024 | 1,370.00 | 1,378.00 | 1,350.00 | 1,376.00 | 1,356.29 | 41,700 |
| 21 feb 2024 | 1,315.00 | 1,358.00 | 1,315.00 | 1,357.00 | 1,337.56 | 47,900 |
| 20 feb 2024 | 1,323.00 | 1,327.00 | 1,309.00 | 1,320.00 | 1,301.09 | 77,200 |
| 19 feb 2024 | 1,326.00 | 1,330.00 | 1,317.00 | 1,327.00 | 1,307.99 | 29,100 |
| 16 feb 2024 | 1,302.00 | 1,336.00 | 1,298.00 | 1,326.00 | 1,307.01 | 64,400 |
| 15 feb 2024 | 1,332.00 | 1,332.00 | 1,291.00 | 1,295.00 | 1,276.45 | 54,900 |
| 14 feb 2024 | 1,328.00 | 1,333.00 | 1,306.00 | 1,310.00 | 1,291.23 | 63,100 |
| 13 feb 2024 | 1,311.00 | 1,350.00 | 1,309.00 | 1,348.00 | 1,328.69 | 84,600 |
| 09 feb 2024 | 1,324.00 | 1,340.00 | 1,300.00 | 1,304.00 | 1,285.32 | 93,500 |
| 08 feb 2024 | 1,360.00 | 1,362.00 | 1,327.00 | 1,342.00 | 1,322.78 | 65,800 |
| 07 feb 2024 | 1,365.00 | 1,375.00 | 1,355.00 | 1,358.00 | 1,338.55 | 36,400 |
| 06 feb 2024 | 1,389.00 | 1,395.00 | 1,374.00 | 1,375.00 | 1,355.30 | 29,400 |
| 05 feb 2024 | 1,387.00 | 1,389.00 | 1,374.00 | 1,389.00 | 1,369.10 | 25,900 |
| 02 feb 2024 | 1,359.00 | 1,383.00 | 1,359.00 | 1,375.00 | 1,355.30 | 39,000 |
| 01 feb 2024 | 1,360.00 | 1,374.00 | 1,356.00 | 1,364.00 | 1,344.46 | 29,700 |
| 31 ene 2024 | 1,338.00 | 1,366.00 | 1,338.00 | 1,366.00 | 1,346.43 | 21,400 |
| 30 ene 2024 | 1,364.00 | 1,365.00 | 1,346.00 | 1,347.00 | 1,327.70 | 25,000 |
| 29 ene 2024 | 1,344.00 | 1,368.00 | 1,344.00 | 1,358.00 | 1,338.55 | 32,700 |
| 26 ene 2024 | 1,357.00 | 1,359.00 | 1,345.00 | 1,345.00 | 1,325.73 | 35,200 |
| 25 ene 2024 | 1,331.00 | 1,368.00 | 1,331.00 | 1,364.00 | 1,344.46 | 57,200 |
| 24 ene 2024 | 1,350.00 | 1,352.00 | 1,337.00 | 1,342.00 | 1,322.78 | 31,400 |
| 23 ene 2024 | 1,362.00 | 1,372.00 | 1,353.00 | 1,353.00 | 1,333.62 | 31,700 |
| 22 ene 2024 | 1,360.00 | 1,374.00 | 1,355.00 | 1,365.00 | 1,345.45 | 16,900 |
| 19 ene 2024 | 1,357.00 | 1,371.00 | 1,355.00 | 1,360.00 | 1,340.52 | 24,700 |
| 18 ene 2024 | 1,365.00 | 1,372.00 | 1,357.00 | 1,357.00 | 1,337.56 | 21,700 |
| 17 ene 2024 | 1,370.00 | 1,397.00 | 1,357.00 | 1,360.00 | 1,340.52 | 43,000 |
| 16 ene 2024 | 1,397.00 | 1,397.00 | 1,365.00 | 1,365.00 | 1,345.45 | 22,700 |
| 15 ene 2024 | 1,364.00 | 1,388.00 | 1,364.00 | 1,387.00 | 1,367.13 | 4,800 |
| 12 ene 2024 | 1,403.00 | 1,410.00 | 1,358.00 | 1,364.00 | 1,344.46 | 44,600 |
| 11 ene 2024 | 1,396.00 | 1,408.00 | 1,393.00 | 1,393.00 | 1,373.05 | 61,600 |
| 10 ene 2024 | 1,390.00 | 1,395.00 | 1,374.00 | 1,385.00 | 1,365.16 | 70,900 |
| 09 ene 2024 | 1,383.00 | 1,388.00 | 1,365.00 | 1,381.00 | 1,361.22 | 46,300 |
| 05 ene 2024 | 1,352.00 | 1,384.00 | 1,350.00 | 1,375.00 | 1,355.30 | 79,600 |
| 04 ene 2024 | 1,343.00 | 1,345.00 | 1,320.00 | 1,339.00 | 1,319.82 | 31,600 |
| 29 dic 2023 | 1,346.00 | 1,351.00 | 1,333.00 | 1,343.00 | 1,323.76 | 32,900 |
| 28 dic 2023 | 1,321.00 | 1,340.00 | 1,321.00 | 1,338.00 | 1,318.83 | 29,200 |
| 27 dic 2023 | 1,309.00 | 1,335.00 | 1,298.00 | 1,324.00 | 1,305.03 | 81,900 |
| 26 dic 2023 | 1,268.00 | 1,306.00 | 1,263.00 | 1,300.00 | 1,281.38 | 50,300 |
| 25 dic 2023 | 1,296.00 | 1,303.00 | 1,274.00 | 1,276.00 | 1,257.72 | 29,800 |
| 22 dic 2023 | 1,286.00 | 1,308.00 | 1,286.00 | 1,302.00 | 1,283.35 | 31,000 |
| 21 dic 2023 | 1,288.00 | 1,305.00 | 1,278.00 | 1,286.00 | 1,267.58 | 31,400 |
| 20 dic 2023 | 1,285.00 | 1,307.00 | 1,282.00 | 1,298.00 | 1,279.41 | 35,400 |
| 19 dic 2023 | 1,270.00 | 1,281.00 | 1,260.00 | 1,281.00 | 1,262.65 | 26,200 |
| 18 dic 2023 | 1,274.00 | 1,274.00 | 1,241.00 | 1,260.00 | 1,241.95 | 25,400 |
| 15 dic 2023 | 1,259.00 | 1,279.00 | 1,256.00 | 1,275.00 | 1,256.74 | 25,900 |
| 14 dic 2023 | 1,275.00 | 1,278.00 | 1,254.00 | 1,260.00 | 1,241.95 | 32,300 |
| 13 dic 2023 | 1,282.00 | 1,288.00 | 1,268.00 | 1,279.00 | 1,260.68 | 22,700 |
| 12 dic 2023 | 1,285.00 | 1,291.00 | 1,276.00 | 1,280.00 | 1,261.66 | 28,000 |
| *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.