U.S. markets open in 38 minutes
F S&P 500
5,533.50 -0.75 (-0.01%) F Dow Jones
39,671.00 +88.00 (+0.22%) F Nasdaq
19,933.75 -49.00 (-0.25%) E-mini Russell 2000 Index Futur
2,047.50 +4.10 (+0.20%) Petróleo
80.77 +0.04 (+0.05%) Oro
2,337.00 +5.80 (+0.25%)
JTEKT Corporation (6473.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 1,104.50 | 1,113.00 | 1,092.00 | 1,113.00 | 1,113.00 | 945,800 |
| 21 jun 2024 | 1,111.00 | 1,114.00 | 1,094.50 | 1,097.00 | 1,097.00 | 1,188,700 |
| 20 jun 2024 | 1,101.50 | 1,107.50 | 1,094.50 | 1,103.00 | 1,103.00 | 1,094,300 |
| 19 jun 2024 | 1,088.50 | 1,099.50 | 1,085.50 | 1,092.00 | 1,092.00 | 894,400 |
| 18 jun 2024 | 1,075.50 | 1,089.50 | 1,073.00 | 1,089.50 | 1,089.50 | 1,272,200 |
| 17 jun 2024 | 1,063.00 | 1,065.50 | 1,044.00 | 1,055.00 | 1,055.00 | 1,081,700 |
| 14 jun 2024 | 1,076.00 | 1,084.50 | 1,062.00 | 1,077.50 | 1,077.50 | 1,465,100 |
| 13 jun 2024 | 1,097.50 | 1,104.50 | 1,074.00 | 1,074.50 | 1,074.50 | 847,300 |
| 12 jun 2024 | 1,087.00 | 1,106.00 | 1,078.50 | 1,096.50 | 1,096.50 | 1,131,400 |
| 11 jun 2024 | 1,110.50 | 1,112.50 | 1,089.00 | 1,092.50 | 1,092.50 | 1,151,500 |
| 10 jun 2024 | 1,096.00 | 1,113.50 | 1,090.50 | 1,110.00 | 1,110.00 | 1,250,300 |
| 07 jun 2024 | 1,095.50 | 1,100.00 | 1,090.00 | 1,093.50 | 1,093.50 | 702,900 |
| 06 jun 2024 | 1,099.00 | 1,102.00 | 1,083.00 | 1,094.00 | 1,094.00 | 1,442,700 |
| 05 jun 2024 | 1,120.00 | 1,121.50 | 1,099.00 | 1,104.00 | 1,104.00 | 1,187,600 |
| 04 jun 2024 | 1,131.00 | 1,136.00 | 1,120.00 | 1,134.50 | 1,134.50 | 1,284,900 |
| 03 jun 2024 | 1,162.00 | 1,183.50 | 1,150.00 | 1,154.00 | 1,154.00 | 1,716,400 |
| 31 may 2024 | 1,150.50 | 1,151.00 | 1,130.00 | 1,138.00 | 1,138.00 | 2,126,700 |
| 30 may 2024 | 1,141.00 | 1,143.50 | 1,119.00 | 1,136.50 | 1,136.50 | 1,255,300 |
| 29 may 2024 | 1,158.00 | 1,160.50 | 1,144.50 | 1,153.50 | 1,153.50 | 738,700 |
| 28 may 2024 | 1,162.50 | 1,173.50 | 1,160.50 | 1,162.00 | 1,162.00 | 586,900 |
| 27 may 2024 | 1,151.50 | 1,166.50 | 1,146.50 | 1,164.00 | 1,164.00 | 701,600 |
| 24 may 2024 | 1,145.00 | 1,164.50 | 1,141.00 | 1,154.00 | 1,154.00 | 728,900 |
| 23 may 2024 | 1,156.00 | 1,170.00 | 1,147.00 | 1,166.50 | 1,166.50 | 867,800 |
| 22 may 2024 | 1,179.00 | 1,180.00 | 1,160.50 | 1,162.50 | 1,162.50 | 856,200 |
| 21 may 2024 | 1,186.00 | 1,203.00 | 1,181.50 | 1,182.50 | 1,182.50 | 804,900 |
| 20 may 2024 | 1,180.00 | 1,206.00 | 1,180.00 | 1,187.50 | 1,187.50 | 1,163,900 |
| 17 may 2024 | 1,180.00 | 1,185.00 | 1,164.00 | 1,170.50 | 1,170.50 | 1,296,100 |
| 16 may 2024 | 1,213.00 | 1,213.00 | 1,184.50 | 1,191.00 | 1,191.00 | 1,451,500 |
| 15 may 2024 | 1,220.50 | 1,247.00 | 1,212.50 | 1,216.00 | 1,216.00 | 1,408,400 |
| 14 may 2024 | 1,203.00 | 1,210.50 | 1,195.50 | 1,208.50 | 1,208.50 | 846,100 |
| 13 may 2024 | 1,207.00 | 1,215.00 | 1,189.00 | 1,203.50 | 1,203.50 | 1,174,300 |
| 10 may 2024 | 1,238.50 | 1,243.00 | 1,206.00 | 1,211.50 | 1,211.50 | 1,570,000 |
| 09 may 2024 | 1,227.50 | 1,233.50 | 1,208.00 | 1,226.00 | 1,226.00 | 1,131,900 |
| 08 may 2024 | 1,237.00 | 1,243.00 | 1,210.00 | 1,222.50 | 1,222.50 | 1,621,200 |
| 07 may 2024 | 1,224.00 | 1,247.00 | 1,223.00 | 1,235.50 | 1,235.50 | 1,633,900 |
| 02 may 2024 | 1,205.00 | 1,227.50 | 1,203.00 | 1,216.50 | 1,216.50 | 1,276,900 |
| 01 may 2024 | 1,227.00 | 1,247.00 | 1,200.50 | 1,215.00 | 1,215.00 | 1,979,300 |
| 30 abr 2024 | 1,275.00 | 1,278.00 | 1,203.00 | 1,224.00 | 1,224.00 | 3,977,900 |
| 26 abr 2024 | 1,373.00 | 1,383.50 | 1,220.50 | 1,260.00 | 1,260.00 | 3,999,200 |
| 25 abr 2024 | 1,410.00 | 1,424.50 | 1,380.00 | 1,387.00 | 1,387.00 | 1,008,000 |
| 24 abr 2024 | 1,391.50 | 1,424.50 | 1,385.00 | 1,422.50 | 1,422.50 | 840,400 |
| 23 abr 2024 | 1,406.50 | 1,411.00 | 1,376.50 | 1,390.00 | 1,390.00 | 1,048,000 |
| 22 abr 2024 | 1,380.00 | 1,401.00 | 1,372.00 | 1,398.50 | 1,398.50 | 745,700 |
| 19 abr 2024 | 1,386.50 | 1,391.00 | 1,342.00 | 1,364.00 | 1,364.00 | 1,068,500 |
| 18 abr 2024 | 1,364.50 | 1,401.50 | 1,361.00 | 1,386.50 | 1,386.50 | 803,800 |
| 17 abr 2024 | 1,405.50 | 1,405.50 | 1,363.50 | 1,370.00 | 1,370.00 | 965,800 |
| 16 abr 2024 | 1,412.00 | 1,420.50 | 1,379.00 | 1,385.50 | 1,385.50 | 1,049,900 |
| 15 abr 2024 | 1,406.00 | 1,442.50 | 1,398.00 | 1,437.00 | 1,437.00 | 976,500 |
| 12 abr 2024 | 1,430.00 | 1,444.50 | 1,412.50 | 1,432.50 | 1,432.50 | 1,467,300 |
| 11 abr 2024 | 1,388.00 | 1,415.50 | 1,386.00 | 1,415.50 | 1,415.50 | 1,014,900 |
| 10 abr 2024 | 1,422.50 | 1,426.00 | 1,403.00 | 1,406.50 | 1,406.50 | 721,900 |
| 09 abr 2024 | 1,415.00 | 1,431.50 | 1,409.50 | 1,425.00 | 1,425.00 | 765,300 |
| 08 abr 2024 | 1,369.50 | 1,411.50 | 1,369.50 | 1,406.00 | 1,406.00 | 957,900 |
| 05 abr 2024 | 1,348.00 | 1,367.00 | 1,340.00 | 1,364.50 | 1,364.50 | 1,067,300 |
| 04 abr 2024 | 1,388.00 | 1,409.00 | 1,369.00 | 1,377.50 | 1,377.50 | 1,287,200 |
| 03 abr 2024 | 1,352.00 | 1,384.00 | 1,345.00 | 1,368.00 | 1,368.00 | 1,668,800 |
| 02 abr 2024 | 1,373.00 | 1,386.00 | 1,349.00 | 1,354.50 | 1,354.50 | 1,390,300 |
| 01 abr 2024 | 1,442.50 | 1,443.00 | 1,340.50 | 1,365.50 | 1,365.50 | 1,809,400 |
| 29 mar 2024 | 1,424.00 | 1,438.50 | 1,416.50 | 1,424.50 | 1,424.50 | 367,700 |
| 28 mar 2024 | 1,428.00 | 1,439.50 | 1,418.50 | 1,423.50 | 1,423.50 | 847,900 |
| 28 mar 2024 | 20 Dividendo | |||||
| 27 mar 2024 | 1,440.00 | 1,464.00 | 1,439.50 | 1,453.00 | 1,433.00 | 1,591,900 |
| 26 mar 2024 | 1,407.00 | 1,437.00 | 1,404.50 | 1,437.00 | 1,417.22 | 966,300 |
| 25 mar 2024 | 1,432.00 | 1,440.00 | 1,407.50 | 1,416.00 | 1,396.51 | 1,139,600 |
| 22 mar 2024 | 1,414.00 | 1,436.00 | 1,408.50 | 1,436.00 | 1,416.23 | 1,411,000 |
| 21 mar 2024 | 1,420.00 | 1,426.00 | 1,399.50 | 1,407.00 | 1,387.63 | 1,582,400 |
| 19 mar 2024 | 1,387.00 | 1,407.50 | 1,372.50 | 1,401.50 | 1,382.21 | 1,226,600 |
| 18 mar 2024 | 1,372.00 | 1,389.50 | 1,364.50 | 1,385.00 | 1,365.94 | 1,757,200 |
| 15 mar 2024 | 1,335.00 | 1,357.50 | 1,331.00 | 1,348.00 | 1,329.45 | 1,366,900 |
| 14 mar 2024 | 1,321.50 | 1,333.50 | 1,304.00 | 1,333.50 | 1,315.14 | 1,446,200 |
| 13 mar 2024 | 1,339.50 | 1,348.00 | 1,305.50 | 1,310.50 | 1,292.46 | 1,562,100 |
| 12 mar 2024 | 1,295.00 | 1,333.50 | 1,286.00 | 1,320.50 | 1,302.32 | 2,665,600 |
| 11 mar 2024 | 1,358.00 | 1,362.50 | 1,312.50 | 1,325.00 | 1,306.76 | 2,256,900 |
| 08 mar 2024 | 1,419.50 | 1,419.50 | 1,378.50 | 1,403.00 | 1,383.69 | 1,788,900 |
| 07 mar 2024 | 1,465.50 | 1,473.00 | 1,401.00 | 1,403.00 | 1,383.69 | 1,363,600 |
| 06 mar 2024 | 1,430.00 | 1,468.50 | 1,429.50 | 1,464.00 | 1,443.85 | 1,469,200 |
| 05 mar 2024 | 1,409.00 | 1,431.50 | 1,396.50 | 1,422.50 | 1,402.92 | 878,200 |
| 04 mar 2024 | 1,426.00 | 1,442.00 | 1,406.50 | 1,421.00 | 1,401.44 | 950,300 |
| 01 mar 2024 | 1,410.00 | 1,429.00 | 1,401.50 | 1,417.50 | 1,397.99 | 1,277,200 |
| 29 feb 2024 | 1,395.00 | 1,405.50 | 1,374.00 | 1,394.00 | 1,374.81 | 1,363,800 |
| 28 feb 2024 | 1,393.00 | 1,402.50 | 1,372.50 | 1,390.00 | 1,370.87 | 894,500 |
| 27 feb 2024 | 1,376.50 | 1,397.50 | 1,366.00 | 1,385.00 | 1,365.94 | 1,252,400 |
| 26 feb 2024 | 1,393.00 | 1,408.00 | 1,381.00 | 1,384.50 | 1,365.44 | 760,800 |
| 22 feb 2024 | 1,375.50 | 1,392.00 | 1,373.50 | 1,389.50 | 1,370.37 | 983,500 |
| 21 feb 2024 | 1,368.50 | 1,383.50 | 1,356.00 | 1,375.50 | 1,356.57 | 880,200 |
| 20 feb 2024 | 1,357.00 | 1,378.00 | 1,344.50 | 1,371.00 | 1,352.13 | 857,900 |
| 19 feb 2024 | 1,335.00 | 1,350.00 | 1,325.50 | 1,350.00 | 1,331.42 | 1,184,700 |
| 16 feb 2024 | 1,340.50 | 1,352.00 | 1,326.00 | 1,338.50 | 1,320.08 | 1,341,700 |
| 15 feb 2024 | 1,366.00 | 1,374.00 | 1,323.50 | 1,340.50 | 1,322.05 | 1,190,600 |
| 14 feb 2024 | 1,395.50 | 1,395.50 | 1,348.50 | 1,351.00 | 1,332.40 | 846,500 |
| 13 feb 2024 | 1,380.50 | 1,399.00 | 1,365.50 | 1,394.00 | 1,374.81 | 1,100,500 |
| 09 feb 2024 | 1,387.00 | 1,391.50 | 1,362.00 | 1,377.50 | 1,358.54 | 1,021,600 |
| 08 feb 2024 | 1,395.50 | 1,395.50 | 1,358.50 | 1,388.50 | 1,369.39 | 1,172,000 |
| 07 feb 2024 | 1,380.50 | 1,439.50 | 1,378.00 | 1,392.50 | 1,373.33 | 1,431,700 |
| 06 feb 2024 | 1,400.50 | 1,401.00 | 1,365.50 | 1,380.50 | 1,361.50 | 1,333,200 |
| 05 feb 2024 | 1,457.00 | 1,463.00 | 1,397.50 | 1,402.00 | 1,382.70 | 3,811,800 |
| 02 feb 2024 | 1,358.00 | 1,358.00 | 1,333.50 | 1,337.00 | 1,318.60 | 1,183,100 |
| 01 feb 2024 | 1,344.00 | 1,347.50 | 1,324.00 | 1,344.50 | 1,325.99 | 1,206,300 |
| 31 ene 2024 | 1,346.00 | 1,363.50 | 1,336.50 | 1,362.50 | 1,343.75 | 1,073,300 |
| 30 ene 2024 | 1,329.00 | 1,349.50 | 1,321.50 | 1,339.50 | 1,321.06 | 924,600 |
| *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.