U.S. markets open in 1 hour 34 minutes
F S&P 500
5,205.25 -8.50 (-0.16%) F Dow Jones
39,004.00 -23.00 (-0.06%) F Nasdaq
18,159.25 -40.25 (-0.22%) E-mini Russell 2000 Index Futur
2,065.60 -11.10 (-0.53%) Petróleo
77.51 -0.87 (-1.11%) Oro
2,323.90 -0.30 (-0.01%)
Mirai Works Inc. (6563.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 746.00 | 754.00 | 739.00 | 739.00 | 739.00 | 3,400 |
| 07 may 2024 | 732.00 | 754.00 | 728.00 | 754.00 | 754.00 | 3,300 |
| 02 may 2024 | 722.00 | 750.00 | 722.00 | 732.00 | 732.00 | 10,000 |
| 01 may 2024 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | - |
| 30 abr 2024 | 721.00 | 726.00 | 721.00 | 722.00 | 722.00 | 1,300 |
| 26 abr 2024 | 727.00 | 727.00 | 711.00 | 721.00 | 721.00 | 5,000 |
| 25 abr 2024 | 721.00 | 721.00 | 712.00 | 721.00 | 721.00 | 4,900 |
| 24 abr 2024 | 716.00 | 723.00 | 716.00 | 721.00 | 721.00 | 1,500 |
| 23 abr 2024 | 712.00 | 720.00 | 712.00 | 717.00 | 717.00 | 1,700 |
| 22 abr 2024 | 710.00 | 715.00 | 703.00 | 713.00 | 713.00 | 5,400 |
| 19 abr 2024 | 711.00 | 717.00 | 701.00 | 713.00 | 713.00 | 7,100 |
| 18 abr 2024 | 723.00 | 723.00 | 715.00 | 717.00 | 717.00 | 2,200 |
| 17 abr 2024 | 725.00 | 735.00 | 712.00 | 714.00 | 714.00 | 1,600 |
| 16 abr 2024 | 720.00 | 722.00 | 701.00 | 722.00 | 722.00 | 12,300 |
| 15 abr 2024 | 731.00 | 743.00 | 722.00 | 724.00 | 724.00 | 5,200 |
| 12 abr 2024 | 735.00 | 748.00 | 730.00 | 731.00 | 731.00 | 1,800 |
| 11 abr 2024 | 738.00 | 738.00 | 734.00 | 736.00 | 736.00 | 1,400 |
| 10 abr 2024 | 744.00 | 755.00 | 732.00 | 739.00 | 739.00 | 3,600 |
| 09 abr 2024 | 750.00 | 750.00 | 730.00 | 744.00 | 744.00 | 4,000 |
| 08 abr 2024 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 1,300 |
| 05 abr 2024 | 730.00 | 748.00 | 720.00 | 745.00 | 745.00 | 12,600 |
| 04 abr 2024 | 750.00 | 755.00 | 732.00 | 735.00 | 735.00 | 9,300 |
| 03 abr 2024 | 757.00 | 757.00 | 737.00 | 752.00 | 752.00 | 10,800 |
| 02 abr 2024 | 771.00 | 772.00 | 756.00 | 758.00 | 758.00 | 8,900 |
| 01 abr 2024 | 789.00 | 789.00 | 770.00 | 775.00 | 775.00 | 3,300 |
| 29 mar 2024 | 770.00 | 781.00 | 765.00 | 775.00 | 775.00 | 10,800 |
| 28 mar 2024 | 786.00 | 786.00 | 769.00 | 769.00 | 769.00 | 3,500 |
| 27 mar 2024 | 782.00 | 785.00 | 775.00 | 782.00 | 782.00 | 1,600 |
| 26 mar 2024 | 778.00 | 784.00 | 770.00 | 782.00 | 782.00 | 6,800 |
| 25 mar 2024 | 790.00 | 794.00 | 766.00 | 775.00 | 775.00 | 18,700 |
| 22 mar 2024 | 801.00 | 801.00 | 793.00 | 795.00 | 795.00 | 3,300 |
| 21 mar 2024 | 790.00 | 803.00 | 790.00 | 801.00 | 801.00 | 5,800 |
| 19 mar 2024 | 785.00 | 796.00 | 785.00 | 794.00 | 794.00 | 3,200 |
| 18 mar 2024 | 783.00 | 798.00 | 778.00 | 789.00 | 789.00 | 6,700 |
| 15 mar 2024 | 803.00 | 803.00 | 782.00 | 782.00 | 782.00 | 3,300 |
| 14 mar 2024 | 789.00 | 807.00 | 784.00 | 790.00 | 790.00 | 6,600 |
| 13 mar 2024 | 788.00 | 805.00 | 788.00 | 789.00 | 789.00 | 3,700 |
| 12 mar 2024 | 774.00 | 801.00 | 774.00 | 782.00 | 782.00 | 3,300 |
| 11 mar 2024 | 783.00 | 788.00 | 774.00 | 775.00 | 775.00 | 17,300 |
| 08 mar 2024 | 802.00 | 814.00 | 794.00 | 794.00 | 794.00 | 4,100 |
| 07 mar 2024 | 800.00 | 814.00 | 800.00 | 803.00 | 803.00 | 6,700 |
| 06 mar 2024 | 786.00 | 806.00 | 783.00 | 796.00 | 796.00 | 7,900 |
| 05 mar 2024 | 794.00 | 794.00 | 777.00 | 786.00 | 786.00 | 22,600 |
| 04 mar 2024 | 806.00 | 822.00 | 792.00 | 795.00 | 795.00 | 15,900 |
| 01 mar 2024 | 837.00 | 837.00 | 803.00 | 803.00 | 803.00 | 23,800 |
| 29 feb 2024 | 827.00 | 836.00 | 827.00 | 835.00 | 835.00 | 3,800 |
| 28 feb 2024 | 813.00 | 835.00 | 813.00 | 831.00 | 831.00 | 5,200 |
| 27 feb 2024 | 822.00 | 829.00 | 807.00 | 820.00 | 820.00 | 10,200 |
| 26 feb 2024 | 818.00 | 837.00 | 811.00 | 828.00 | 828.00 | 15,400 |
| 22 feb 2024 | 840.00 | 840.00 | 804.00 | 807.00 | 807.00 | 23,300 |
| 21 feb 2024 | 809.00 | 855.00 | 799.00 | 841.00 | 841.00 | 59,100 |
| 20 feb 2024 | 806.00 | 817.00 | 800.00 | 808.00 | 808.00 | 12,600 |
| 19 feb 2024 | 783.00 | 821.00 | 783.00 | 806.00 | 806.00 | 16,900 |
| 16 feb 2024 | 797.00 | 797.00 | 761.00 | 783.00 | 783.00 | 25,900 |
| 15 feb 2024 | 816.00 | 816.00 | 750.00 | 797.00 | 797.00 | 91,200 |
| 14 feb 2024 | 833.00 | 865.00 | 809.00 | 822.00 | 822.00 | 178,700 |
| 13 feb 2024 | 820.00 | 833.00 | 811.00 | 824.00 | 824.00 | 45,200 |
| 09 feb 2024 | 802.00 | 812.00 | 802.00 | 812.00 | 812.00 | 9,600 |
| 08 feb 2024 | 802.00 | 809.00 | 793.00 | 802.00 | 802.00 | 11,300 |
| 07 feb 2024 | 801.00 | 805.00 | 797.00 | 802.00 | 802.00 | 6,700 |
| 06 feb 2024 | 801.00 | 812.00 | 793.00 | 801.00 | 801.00 | 8,500 |
| 05 feb 2024 | 800.00 | 814.00 | 800.00 | 802.00 | 802.00 | 1,700 |
| 02 feb 2024 | 801.00 | 810.00 | 790.00 | 799.00 | 799.00 | 13,000 |
| 01 feb 2024 | 798.00 | 809.00 | 791.00 | 806.00 | 806.00 | 11,400 |
| 31 ene 2024 | 801.00 | 807.00 | 791.00 | 799.00 | 799.00 | 15,100 |
| 30 ene 2024 | 803.00 | 811.00 | 799.00 | 808.00 | 808.00 | 8,400 |
| 29 ene 2024 | 805.00 | 813.00 | 797.00 | 803.00 | 803.00 | 13,900 |
| 26 ene 2024 | 793.00 | 830.00 | 786.00 | 804.00 | 804.00 | 71,700 |
| 25 ene 2024 | 792.00 | 794.00 | 781.00 | 784.00 | 784.00 | 14,900 |
| 24 ene 2024 | 795.00 | 795.00 | 787.00 | 787.00 | 787.00 | 3,500 |
| 23 ene 2024 | 805.00 | 805.00 | 784.00 | 791.00 | 791.00 | 8,000 |
| 22 ene 2024 | 777.00 | 809.00 | 777.00 | 793.00 | 793.00 | 16,000 |
| 19 ene 2024 | 778.00 | 782.00 | 776.00 | 777.00 | 777.00 | 5,600 |
| 18 ene 2024 | 768.00 | 783.00 | 768.00 | 778.00 | 778.00 | 3,900 |
| 17 ene 2024 | 787.00 | 790.00 | 764.00 | 768.00 | 768.00 | 22,600 |
| 16 ene 2024 | 792.00 | 804.00 | 790.00 | 791.00 | 791.00 | 13,600 |
| 15 ene 2024 | 819.00 | 821.00 | 790.00 | 795.00 | 795.00 | 15,800 |
| 12 ene 2024 | 832.00 | 834.00 | 820.00 | 821.00 | 821.00 | 11,200 |
| 11 ene 2024 | 835.00 | 839.00 | 828.00 | 832.00 | 832.00 | 6,700 |
| 10 ene 2024 | 831.00 | 839.00 | 831.00 | 831.00 | 831.00 | 5,800 |
| 09 ene 2024 | 837.00 | 843.00 | 829.00 | 831.00 | 831.00 | 9,900 |
| 05 ene 2024 | 833.00 | 848.00 | 831.00 | 831.00 | 831.00 | 8,500 |
| 04 ene 2024 | 836.00 | 843.00 | 824.00 | 837.00 | 837.00 | 15,300 |
| 29 dic 2023 | 849.00 | 851.00 | 822.00 | 837.00 | 837.00 | 24,500 |
| 28 dic 2023 | 848.00 | 855.00 | 839.00 | 853.00 | 853.00 | 7,400 |
| 27 dic 2023 | 837.00 | 848.00 | 832.00 | 848.00 | 848.00 | 9,700 |
| 26 dic 2023 | 843.00 | 843.00 | 830.00 | 837.00 | 837.00 | 8,000 |
| 25 dic 2023 | 840.00 | 841.00 | 834.00 | 840.00 | 840.00 | 9,300 |
| 22 dic 2023 | 838.00 | 844.00 | 837.00 | 840.00 | 840.00 | 2,300 |
| 21 dic 2023 | 851.00 | 851.00 | 836.00 | 840.00 | 840.00 | 3,600 |
| 20 dic 2023 | 839.00 | 865.00 | 839.00 | 842.00 | 842.00 | 29,700 |
| 19 dic 2023 | 842.00 | 848.00 | 839.00 | 840.00 | 840.00 | 7,100 |
| 18 dic 2023 | 832.00 | 850.00 | 832.00 | 850.00 | 850.00 | 4,200 |
| 15 dic 2023 | 836.00 | 846.00 | 835.00 | 844.00 | 844.00 | 9,900 |
| 14 dic 2023 | 839.00 | 846.00 | 837.00 | 840.00 | 840.00 | 6,900 |
| 13 dic 2023 | 841.00 | 867.00 | 841.00 | 846.00 | 846.00 | 11,700 |
| 12 dic 2023 | 864.00 | 880.00 | 832.00 | 833.00 | 833.00 | 23,400 |
| 11 dic 2023 | 881.00 | 883.00 | 863.00 | 863.00 | 863.00 | 11,000 |
| 08 dic 2023 | 881.00 | 889.00 | 876.00 | 884.00 | 884.00 | 20,200 |
| 07 dic 2023 | 879.00 | 891.00 | 879.00 | 885.00 | 885.00 | 7,400 |
| *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.