U.S. markets open in 5 hours 27 minutes
F S&P 500
5,595.00 +4.75 (+0.08%) F Dow Jones
39,692.00 +56.00 (+0.14%) F Nasdaq
20,438.25 +26.75 (+0.13%) E-mini Russell 2000 Index Futur
2,055.50 +2.40 (+0.12%) Petróleo
84.08 +0.20 (+0.24%) Oro
2,373.90 +4.50 (+0.19%)
Lasertec Corporation (6920.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 34,250.00 | 34,620.00 | 34,160.00 | 34,290.00 | 34,290.00 | 3,028,900 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 34,480.00 | 34,840.00 | 33,960.00 | 34,750.00 | 34,750.00 | 4,460,200 |
| 02 jul 2024 | 34,760.00 | 34,770.00 | 33,630.00 | 34,250.00 | 34,250.00 | 5,887,000 |
| 01 jul 2024 | 35,480.00 | 35,790.00 | 34,330.00 | 34,650.00 | 34,650.00 | 6,716,400 |
| 28 jun 2024 | 35,280.00 | 36,420.00 | 35,110.00 | 36,090.00 | 36,090.00 | 5,315,700 |
| 27 jun 2024 | 35,510.00 | 35,800.00 | 34,910.00 | 34,970.00 | 34,970.00 | 3,395,400 |
| 27 jun 2024 | 118 Dividendo | |||||
| 26 jun 2024 | 35,790.00 | 35,990.00 | 35,310.00 | 35,750.00 | 35,632.00 | 4,318,400 |
| 25 jun 2024 | 35,750.00 | 35,840.00 | 34,730.00 | 35,260.00 | 35,143.62 | 4,819,000 |
| 24 jun 2024 | 35,250.00 | 36,500.00 | 34,870.00 | 36,420.00 | 36,299.79 | 5,220,700 |
| 21 jun 2024 | 35,470.00 | 35,600.00 | 35,070.00 | 35,590.00 | 35,472.53 | 3,958,400 |
| 20 jun 2024 | 35,480.00 | 36,000.00 | 35,030.00 | 35,970.00 | 35,851.27 | 4,164,400 |
| 19 jun 2024 | 36,240.00 | 36,490.00 | 35,490.00 | 35,640.00 | 35,522.36 | 4,032,800 |
| 18 jun 2024 | 36,500.00 | 36,750.00 | 36,000.00 | 36,090.00 | 35,970.88 | 4,206,400 |
| 17 jun 2024 | 36,300.00 | 36,610.00 | 35,840.00 | 36,170.00 | 36,050.61 | 3,663,700 |
| 14 jun 2024 | 37,500.00 | 37,850.00 | 36,160.00 | 36,700.00 | 36,578.86 | 7,269,300 |
| 13 jun 2024 | 37,740.00 | 37,950.00 | 37,140.00 | 37,550.00 | 37,426.06 | 5,394,300 |
| 12 jun 2024 | 36,560.00 | 37,430.00 | 36,550.00 | 37,430.00 | 37,306.45 | 4,540,200 |
| 11 jun 2024 | 38,000.00 | 38,050.00 | 36,620.00 | 36,980.00 | 36,857.94 | 7,414,000 |
| 10 jun 2024 | 36,260.00 | 37,560.00 | 36,230.00 | 37,400.00 | 37,276.55 | 8,081,400 |
| 07 jun 2024 | 35,680.00 | 37,090.00 | 35,520.00 | 36,200.00 | 36,080.52 | 11,590,900 |
| 06 jun 2024 | 35,880.00 | 35,970.00 | 33,300.00 | 34,520.00 | 34,406.06 | 14,241,900 |
| 05 jun 2024 | 36,490.00 | 38,020.00 | 35,130.00 | 35,560.00 | 35,442.63 | 16,249,000 |
| 04 jun 2024 | 39,830.00 | 40,010.00 | 38,410.00 | 38,460.00 | 38,333.05 | 5,262,300 |
| 03 jun 2024 | 40,450.00 | 40,650.00 | 40,060.00 | 40,100.00 | 39,967.64 | 3,511,000 |
| 31 may 2024 | 40,570.00 | 40,700.00 | 39,870.00 | 40,490.00 | 40,356.36 | 5,501,300 |
| 30 may 2024 | 40,900.00 | 41,390.00 | 40,630.00 | 40,780.00 | 40,645.39 | 4,125,800 |
| 29 may 2024 | 42,600.00 | 42,950.00 | 41,660.00 | 41,700.00 | 41,562.36 | 4,824,200 |
| 28 may 2024 | 43,550.00 | 43,600.00 | 41,760.00 | 42,220.00 | 42,080.64 | 6,114,000 |
| 27 may 2024 | 43,770.00 | 43,900.00 | 43,060.00 | 43,610.00 | 43,466.05 | 4,447,000 |
| 24 may 2024 | 44,940.00 | 45,010.00 | 43,230.00 | 43,430.00 | 43,286.65 | 7,298,300 |
| 23 may 2024 | 44,000.00 | 45,500.00 | 43,070.00 | 45,470.00 | 45,319.91 | 8,934,500 |
| 22 may 2024 | 43,330.00 | 43,570.00 | 42,750.00 | 42,770.00 | 42,628.83 | 3,983,700 |
| 21 may 2024 | 43,690.00 | 43,970.00 | 42,920.00 | 43,270.00 | 43,127.18 | 4,439,600 |
| 20 may 2024 | 43,030.00 | 43,480.00 | 42,680.00 | 43,330.00 | 43,186.98 | 3,651,800 |
| 17 may 2024 | 42,500.00 | 43,240.00 | 42,480.00 | 43,170.00 | 43,027.51 | 4,020,100 |
| 16 may 2024 | 42,890.00 | 43,490.00 | 42,450.00 | 42,770.00 | 42,628.83 | 4,875,200 |
| 15 may 2024 | 42,030.00 | 42,200.00 | 41,550.00 | 42,190.00 | 42,050.74 | 4,413,800 |
| 14 may 2024 | 40,620.00 | 41,780.00 | 40,590.00 | 41,770.00 | 41,632.13 | 5,040,400 |
| 13 may 2024 | 41,110.00 | 41,340.00 | 40,530.00 | 40,620.00 | 40,485.93 | 4,997,900 |
| 10 may 2024 | 40,980.00 | 41,320.00 | 40,400.00 | 40,940.00 | 40,804.87 | 5,240,200 |
| 09 may 2024 | 42,070.00 | 42,650.00 | 40,970.00 | 41,020.00 | 40,884.61 | 6,959,000 |
| 08 may 2024 | 42,220.00 | 42,660.00 | 41,520.00 | 41,740.00 | 41,602.23 | 6,154,700 |
| 07 may 2024 | 41,590.00 | 42,460.00 | 41,380.00 | 42,390.00 | 42,250.08 | 6,790,600 |
| 02 may 2024 | 39,860.00 | 40,960.00 | 39,140.00 | 40,670.00 | 40,535.76 | 11,138,400 |
| 01 may 2024 | 37,650.00 | 40,780.00 | 36,950.00 | 39,750.00 | 39,618.80 | 16,392,300 |
| 30 abr 2024 | 34,300.00 | 34,650.00 | 33,700.00 | 34,600.00 | 34,485.79 | 5,226,400 |
| 26 abr 2024 | 34,050.00 | 34,400.00 | 33,360.00 | 34,080.00 | 33,967.51 | 6,037,700 |
| 25 abr 2024 | 33,800.00 | 34,160.00 | 33,290.00 | 33,360.00 | 33,249.89 | 5,130,500 |
| 24 abr 2024 | 34,580.00 | 35,080.00 | 34,160.00 | 34,590.00 | 34,475.83 | 7,581,500 |
| 23 abr 2024 | 35,100.00 | 35,240.00 | 32,930.00 | 33,850.00 | 33,738.27 | 8,466,700 |
| 22 abr 2024 | 33,690.00 | 35,230.00 | 33,490.00 | 34,520.00 | 34,406.06 | 6,938,600 |
| 19 abr 2024 | 36,100.00 | 36,170.00 | 33,750.00 | 34,350.00 | 34,236.62 | 8,930,100 |
| 18 abr 2024 | 37,110.00 | 38,200.00 | 36,370.00 | 37,510.00 | 37,386.19 | 8,111,700 |
| 17 abr 2024 | 41,320.00 | 41,330.00 | 37,410.00 | 37,430.00 | 37,306.45 | 8,900,000 |
| 16 abr 2024 | 41,500.00 | 41,570.00 | 40,580.00 | 40,620.00 | 40,485.93 | 4,341,300 |
| 15 abr 2024 | 42,840.00 | 43,050.00 | 41,900.00 | 42,180.00 | 42,040.77 | 4,742,000 |
| 12 abr 2024 | 42,600.00 | 43,470.00 | 42,530.00 | 43,300.00 | 43,157.08 | 5,835,000 |
| 11 abr 2024 | 41,880.00 | 42,280.00 | 41,440.00 | 42,050.00 | 41,911.20 | 4,810,400 |
| 10 abr 2024 | 41,500.00 | 42,420.00 | 41,210.00 | 42,310.00 | 42,170.35 | 4,911,700 |
| 09 abr 2024 | 40,350.00 | 41,580.00 | 40,130.00 | 41,580.00 | 41,442.75 | 4,730,800 |
| 08 abr 2024 | 40,030.00 | 40,370.00 | 39,670.00 | 40,200.00 | 40,067.31 | 4,889,700 |
| 05 abr 2024 | 40,330.00 | 40,690.00 | 39,360.00 | 39,540.00 | 39,409.49 | 5,014,300 |
| 04 abr 2024 | 41,710.00 | 41,960.00 | 40,990.00 | 41,040.00 | 40,904.54 | 4,747,500 |
| 03 abr 2024 | 41,090.00 | 41,710.00 | 40,450.00 | 41,390.00 | 41,253.38 | 6,095,400 |
| 02 abr 2024 | 41,280.00 | 41,970.00 | 41,100.00 | 41,790.00 | 41,652.06 | 5,176,500 |
| 01 abr 2024 | 42,200.00 | 42,350.00 | 40,860.00 | 41,000.00 | 40,864.67 | 4,971,500 |
| 29 mar 2024 | 43,150.00 | 43,330.00 | 41,780.00 | 41,900.00 | 41,761.70 | 4,625,500 |
| 28 mar 2024 | 42,990.00 | 43,220.00 | 42,650.00 | 42,930.00 | 42,788.30 | 4,604,000 |
| 27 mar 2024 | 42,600.00 | 43,050.00 | 42,100.00 | 42,870.00 | 42,728.50 | 5,305,200 |
| 26 mar 2024 | 42,190.00 | 42,620.00 | 42,010.00 | 42,360.00 | 42,220.18 | 4,692,200 |
| 25 mar 2024 | 43,260.00 | 43,550.00 | 42,180.00 | 42,180.00 | 42,040.77 | 5,475,500 |
| 22 mar 2024 | 43,370.00 | 43,880.00 | 42,500.00 | 42,920.00 | 42,778.33 | 7,947,700 |
| 21 mar 2024 | 42,240.00 | 43,140.00 | 42,070.00 | 43,060.00 | 42,917.87 | 8,647,700 |
| 19 mar 2024 | 39,830.00 | 41,900.00 | 39,800.00 | 41,720.00 | 41,582.29 | 11,095,700 |
| 18 mar 2024 | 38,180.00 | 40,440.00 | 38,070.00 | 40,420.00 | 40,286.59 | 7,777,200 |
| 15 mar 2024 | 39,320.00 | 39,390.00 | 37,960.00 | 38,130.00 | 38,004.14 | 7,630,600 |
| 14 mar 2024 | 37,950.00 | 39,840.00 | 37,770.00 | 39,840.00 | 39,708.50 | 8,287,300 |
| 13 mar 2024 | 38,600.00 | 38,890.00 | 37,760.00 | 38,270.00 | 38,143.68 | 5,918,900 |
| 12 mar 2024 | 37,490.00 | 38,490.00 | 37,280.00 | 38,140.00 | 38,014.11 | 5,988,000 |
| 11 mar 2024 | 36,700.00 | 37,860.00 | 36,560.00 | 37,810.00 | 37,685.20 | 5,660,000 |
| 08 mar 2024 | 39,700.00 | 40,030.00 | 38,770.00 | 38,770.00 | 38,642.03 | 6,490,900 |
| 07 mar 2024 | 40,320.00 | 40,590.00 | 39,110.00 | 39,140.00 | 39,010.81 | 7,579,600 |
| 06 mar 2024 | 40,500.00 | 40,740.00 | 39,810.00 | 39,890.00 | 39,758.34 | 6,413,800 |
| 05 mar 2024 | 41,550.00 | 42,190.00 | 40,780.00 | 41,440.00 | 41,303.22 | 6,791,300 |
| 04 mar 2024 | 41,200.00 | 42,080.00 | 41,110.00 | 41,760.00 | 41,622.16 | 7,952,900 |
| 01 mar 2024 | 40,300.00 | 40,960.00 | 39,850.00 | 40,800.00 | 40,665.33 | 7,086,100 |
| 29 feb 2024 | 39,650.00 | 39,970.00 | 38,960.00 | 39,950.00 | 39,818.14 | 6,445,500 |
| 28 feb 2024 | 40,530.00 | 41,100.00 | 40,220.00 | 40,220.00 | 40,087.25 | 5,890,200 |
| 27 feb 2024 | 40,110.00 | 40,800.00 | 39,840.00 | 40,790.00 | 40,655.36 | 6,693,500 |
| 26 feb 2024 | 40,120.00 | 40,120.00 | 40,120.00 | 40,120.00 | 39,987.57 | 6,609,100 |
| 22 feb 2024 | 41,000.00 | 41,090.00 | 39,560.00 | 41,000.00 | 40,864.67 | 10,442,100 |
| 21 feb 2024 | 39,490.00 | 39,590.00 | 38,880.00 | 39,020.00 | 38,891.21 | 6,073,100 |
| 20 feb 2024 | 40,480.00 | 40,830.00 | 39,650.00 | 39,770.00 | 39,638.73 | 7,938,600 |
| 19 feb 2024 | 40,400.00 | 41,390.00 | 39,930.00 | 40,440.00 | 40,306.52 | 8,936,900 |
| 16 feb 2024 | 42,700.00 | 43,710.00 | 40,350.00 | 40,440.00 | 40,306.52 | 13,033,000 |
| 15 feb 2024 | 41,450.00 | 42,230.00 | 41,030.00 | 42,210.00 | 42,070.68 | 7,322,700 |
| 14 feb 2024 | 39,700.00 | 40,970.00 | 39,670.00 | 40,960.00 | 40,824.80 | 6,110,400 |
| 13 feb 2024 | 40,800.00 | 41,080.00 | 40,050.00 | 40,350.00 | 40,216.82 | 6,817,700 |
| *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.