U.S. markets closed
F S&P 500
5,913.25 +5.00 (+0.08%) F Dow Jones
43,425.00 +62.00 (+0.14%) F Nasdaq
20,625.00 +5.75 (+0.03%) E-mini Russell 2000 Index Futur
2,267.50 +1.90 (+0.08%) Petróleo
71.55 -2.28 (-3.09%) Oro
2,665.80 +0.20 (+0.01%)
IHI Corporation (7013.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
A partir del 11:04AM JST. Mercado abierto.
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 8,189.00 | 8,255.00 | 7,931.00 | 8,240.00 | 8,240.00 | 4,632,900 |
| 11 oct 2024 | 7,969.00 | 8,165.00 | 7,842.00 | 8,102.00 | 8,102.00 | 7,833,500 |
| 10 oct 2024 | 7,922.00 | 8,048.00 | 7,576.00 | 7,966.00 | 7,966.00 | 8,624,400 |
| 09 oct 2024 | 7,777.00 | 8,015.00 | 7,765.00 | 7,817.00 | 7,817.00 | 6,761,400 |
| 08 oct 2024 | 7,844.00 | 7,914.00 | 7,641.00 | 7,701.00 | 7,701.00 | 5,611,100 |
| 07 oct 2024 | 7,787.00 | 7,866.00 | 7,605.00 | 7,835.00 | 7,835.00 | 6,007,200 |
| 04 oct 2024 | 7,640.00 | 7,840.00 | 7,563.00 | 7,637.00 | 7,637.00 | 7,240,400 |
| 03 oct 2024 | 7,918.00 | 8,005.00 | 7,451.00 | 7,654.00 | 7,654.00 | 9,949,500 |
| 02 oct 2024 | 7,867.00 | 8,210.00 | 7,627.00 | 7,675.00 | 7,675.00 | 10,808,600 |
| 01 oct 2024 | 7,508.00 | 8,033.00 | 7,506.00 | 7,990.00 | 7,990.00 | 10,009,800 |
| 30 sept 2024 | 7,520.00 | 7,670.00 | 7,362.00 | 7,443.00 | 7,443.00 | 8,342,300 |
| 27 sept 2024 | 7,590.00 | 7,845.00 | 7,431.00 | 7,800.00 | 7,800.00 | 7,376,000 |
| 27 sept 2024 | 50 Dividendo | |||||
| 26 sept 2024 | 7,455.00 | 7,611.00 | 7,390.00 | 7,525.00 | 7,475.00 | 4,251,700 |
| 25 sept 2024 | 7,346.00 | 7,490.00 | 7,321.00 | 7,334.00 | 7,285.27 | 4,717,100 |
| 24 sept 2024 | 7,224.00 | 7,413.00 | 7,210.00 | 7,406.00 | 7,356.79 | 5,942,500 |
| 20 sept 2024 | 7,013.00 | 7,246.00 | 7,011.00 | 7,024.00 | 6,977.33 | 5,442,500 |
| 19 sept 2024 | 6,800.00 | 7,080.00 | 6,763.00 | 6,895.00 | 6,849.19 | 7,195,700 |
| 18 sept 2024 | 6,900.00 | 6,908.00 | 6,465.00 | 6,642.00 | 6,597.87 | 6,174,500 |
| 17 sept 2024 | 6,889.00 | 6,892.00 | 6,583.00 | 6,754.00 | 6,709.12 | 5,244,400 |
| 13 sept 2024 | 6,733.00 | 6,898.00 | 6,691.00 | 6,830.00 | 6,784.62 | 5,630,000 |
| 12 sept 2024 | 6,445.00 | 6,788.00 | 6,409.00 | 6,730.00 | 6,685.28 | 8,168,800 |
| 11 sept 2024 | 6,164.00 | 6,230.00 | 6,003.00 | 6,099.00 | 6,058.48 | 3,484,600 |
| 10 sept 2024 | 6,312.00 | 6,377.00 | 6,068.00 | 6,250.00 | 6,208.47 | 4,267,200 |
| 09 sept 2024 | 5,940.00 | 6,313.00 | 5,866.00 | 6,245.00 | 6,203.50 | 5,958,500 |
| 06 sept 2024 | 6,253.00 | 6,328.00 | 6,080.00 | 6,218.00 | 6,176.68 | 3,867,400 |
| 05 sept 2024 | 6,094.00 | 6,364.00 | 6,089.00 | 6,229.00 | 6,187.61 | 5,415,900 |
| 04 sept 2024 | 6,361.00 | 6,404.00 | 6,141.00 | 6,194.00 | 6,152.84 | 5,780,100 |
| 03 sept 2024 | 6,700.00 | 6,700.00 | 6,536.00 | 6,661.00 | 6,616.74 | 4,401,700 |
| 02 sept 2024 | 6,397.00 | 6,689.00 | 6,388.00 | 6,688.00 | 6,643.56 | 6,103,900 |
| 30 ago 2024 | 6,231.00 | 6,338.00 | 6,171.00 | 6,338.00 | 6,295.89 | 4,045,900 |
| 29 ago 2024 | 5,934.00 | 6,229.00 | 5,930.00 | 6,189.00 | 6,147.88 | 5,375,700 |
| 28 ago 2024 | 6,034.00 | 6,075.00 | 5,899.00 | 5,997.00 | 5,957.15 | 2,714,200 |
| 27 ago 2024 | 5,960.00 | 6,096.00 | 5,931.00 | 6,053.00 | 6,012.78 | 2,892,200 |
| 26 ago 2024 | 6,027.00 | 6,047.00 | 5,820.00 | 5,916.00 | 5,876.69 | 3,128,800 |
| 23 ago 2024 | 6,000.00 | 6,160.00 | 5,938.00 | 6,099.00 | 6,058.48 | 7,130,500 |
| 22 ago 2024 | 5,720.00 | 6,000.00 | 5,692.00 | 5,891.00 | 5,851.86 | 6,443,300 |
| 21 ago 2024 | 5,568.00 | 5,672.00 | 5,541.00 | 5,563.00 | 5,526.04 | 3,238,500 |
| 20 ago 2024 | 5,770.00 | 5,843.00 | 5,702.00 | 5,768.00 | 5,729.67 | 2,782,300 |
| 19 ago 2024 | 5,811.00 | 5,907.00 | 5,703.00 | 5,717.00 | 5,679.01 | 3,167,200 |
| 16 ago 2024 | 5,665.00 | 5,870.00 | 5,660.00 | 5,811.00 | 5,772.39 | 4,248,700 |
| 15 ago 2024 | 5,320.00 | 5,622.00 | 5,311.00 | 5,496.00 | 5,459.48 | 4,255,100 |
| 14 ago 2024 | 5,278.00 | 5,537.00 | 5,198.00 | 5,389.00 | 5,353.19 | 4,159,600 |
| 13 ago 2024 | 5,103.00 | 5,289.00 | 5,103.00 | 5,266.00 | 5,231.01 | 2,803,600 |
| 09 ago 2024 | 5,110.00 | 5,198.00 | 4,872.00 | 4,960.00 | 4,927.04 | 3,355,600 |
| 08 ago 2024 | 4,900.00 | 5,003.00 | 4,681.00 | 4,962.00 | 4,929.03 | 4,485,200 |
| 07 ago 2024 | 4,523.00 | 5,180.00 | 4,485.00 | 5,038.00 | 5,004.52 | 7,249,300 |
| 06 ago 2024 | 4,717.00 | 4,818.00 | 4,484.00 | 4,658.00 | 4,627.05 | 5,936,700 |
| 05 ago 2024 | 4,367.00 | 4,526.00 | 4,227.00 | 4,227.00 | 4,198.91 | 3,744,800 |
| 02 ago 2024 | 4,967.00 | 5,032.00 | 4,838.00 | 4,927.00 | 4,894.26 | 3,872,200 |
| 01 ago 2024 | 5,353.00 | 5,439.00 | 5,180.00 | 5,267.00 | 5,232.00 | 3,235,800 |
| 31 jul 2024 | 5,367.00 | 5,571.00 | 5,311.00 | 5,550.00 | 5,513.12 | 3,385,000 |
| 30 jul 2024 | 5,401.00 | 5,495.00 | 5,330.00 | 5,467.00 | 5,430.67 | 2,471,900 |
| 29 jul 2024 | 5,341.00 | 5,540.00 | 5,305.00 | 5,441.00 | 5,404.85 | 3,946,400 |
| 26 jul 2024 | 5,106.00 | 5,257.00 | 5,041.00 | 5,162.00 | 5,127.70 | 4,381,900 |
| 25 jul 2024 | 5,161.00 | 5,164.00 | 4,974.00 | 5,046.00 | 5,012.47 | 4,665,500 |
| 24 jul 2024 | 5,510.00 | 5,572.00 | 5,401.00 | 5,401.00 | 5,365.11 | 2,947,700 |
| 23 jul 2024 | 5,550.00 | 5,581.00 | 5,413.00 | 5,510.00 | 5,473.39 | 3,427,200 |
| 22 jul 2024 | 5,722.00 | 5,722.00 | 5,457.00 | 5,475.00 | 5,438.62 | 3,666,300 |
| 19 jul 2024 | 5,680.00 | 5,723.00 | 5,591.00 | 5,695.00 | 5,657.16 | 3,316,100 |
| 18 jul 2024 | 5,940.00 | 6,008.00 | 5,679.00 | 5,679.00 | 5,641.27 | 6,357,000 |
| 17 jul 2024 | 5,970.00 | 6,060.00 | 5,816.00 | 6,060.00 | 6,019.73 | 8,488,800 |
| 16 jul 2024 | 5,743.00 | 5,900.00 | 5,728.00 | 5,873.00 | 5,833.98 | 5,900,800 |
| 12 jul 2024 | 5,405.00 | 5,584.00 | 5,370.00 | 5,584.00 | 5,546.90 | 4,236,200 |
| 11 jul 2024 | 5,480.00 | 5,530.00 | 5,390.00 | 5,505.00 | 5,468.42 | 4,419,100 |
| 10 jul 2024 | 5,475.00 | 5,582.00 | 5,368.00 | 5,457.00 | 5,420.74 | 5,756,800 |
| 09 jul 2024 | 5,520.00 | 5,642.00 | 5,490.00 | 5,515.00 | 5,478.36 | 4,794,900 |
| 08 jul 2024 | 5,592.00 | 5,715.00 | 5,467.00 | 5,585.00 | 5,547.89 | 7,128,000 |
| 05 jul 2024 | 5,700.00 | 5,881.00 | 5,571.00 | 5,616.00 | 5,578.68 | 12,062,700 |
| 04 jul 2024 | 5,278.00 | 5,691.00 | 5,273.00 | 5,691.00 | 5,653.19 | 10,121,200 |
| 03 jul 2024 | 5,120.00 | 5,375.00 | 5,110.00 | 5,360.00 | 5,324.39 | 8,635,300 |
| 02 jul 2024 | 4,918.00 | 5,055.00 | 4,906.00 | 5,037.00 | 5,003.53 | 6,495,800 |
| 01 jul 2024 | 4,850.00 | 4,946.00 | 4,791.00 | 4,946.00 | 4,913.14 | 6,009,000 |
| 28 jun 2024 | 4,583.00 | 4,811.00 | 4,581.00 | 4,805.00 | 4,773.07 | 6,850,300 |
| 27 jun 2024 | 4,361.00 | 4,548.00 | 4,351.00 | 4,537.00 | 4,506.85 | 3,790,200 |
| 26 jun 2024 | 4,460.00 | 4,493.00 | 4,373.00 | 4,388.00 | 4,358.84 | 4,269,300 |
| 25 jun 2024 | 4,142.00 | 4,477.00 | 4,136.00 | 4,477.00 | 4,447.25 | 8,042,000 |
| 24 jun 2024 | 3,995.00 | 4,102.00 | 3,972.00 | 4,081.00 | 4,053.88 | 3,107,600 |
| 21 jun 2024 | 3,875.00 | 4,060.00 | 3,849.00 | 4,020.00 | 3,993.29 | 5,894,600 |
| 20 jun 2024 | 3,825.00 | 3,825.00 | 3,705.00 | 3,759.00 | 3,734.02 | 1,754,100 |
| 19 jun 2024 | 3,780.00 | 3,891.00 | 3,760.00 | 3,843.00 | 3,817.47 | 1,582,000 |
| 18 jun 2024 | 3,800.00 | 3,800.00 | 3,735.00 | 3,764.00 | 3,738.99 | 1,114,800 |
| 17 jun 2024 | 3,800.00 | 3,828.00 | 3,735.00 | 3,758.00 | 3,733.03 | 1,128,900 |
| 14 jun 2024 | 3,750.00 | 3,886.00 | 3,732.00 | 3,867.00 | 3,841.31 | 1,676,000 |
| 13 jun 2024 | 3,846.00 | 3,870.00 | 3,770.00 | 3,770.00 | 3,744.95 | 1,061,900 |
| 12 jun 2024 | 3,866.00 | 3,872.00 | 3,821.00 | 3,848.00 | 3,822.43 | 623,100 |
| 11 jun 2024 | 3,883.00 | 3,897.00 | 3,856.00 | 3,858.00 | 3,832.37 | 993,900 |
| 10 jun 2024 | 3,813.00 | 3,875.00 | 3,813.00 | 3,870.00 | 3,844.29 | 858,600 |
| 07 jun 2024 | 3,826.00 | 3,830.00 | 3,774.00 | 3,793.00 | 3,767.80 | 1,086,400 |
| 06 jun 2024 | 3,886.00 | 3,905.00 | 3,815.00 | 3,843.00 | 3,817.47 | 951,400 |
| 05 jun 2024 | 3,908.00 | 3,918.00 | 3,825.00 | 3,864.00 | 3,838.33 | 1,369,400 |
| 04 jun 2024 | 3,951.00 | 4,006.00 | 3,940.00 | 3,952.00 | 3,925.74 | 1,143,100 |
| 03 jun 2024 | 4,040.00 | 4,054.00 | 3,982.00 | 3,995.00 | 3,968.46 | 1,322,300 |
| 31 may 2024 | 3,897.00 | 4,055.00 | 3,853.00 | 4,048.00 | 4,021.10 | 2,853,000 |
| 30 may 2024 | 3,800.00 | 3,840.00 | 3,763.00 | 3,829.00 | 3,803.56 | 1,518,000 |
| 29 may 2024 | 3,988.00 | 3,998.00 | 3,831.00 | 3,831.00 | 3,805.54 | 1,607,500 |
| 28 may 2024 | 3,970.00 | 3,987.00 | 3,936.00 | 3,972.00 | 3,945.61 | 1,232,800 |
| 27 may 2024 | 3,887.00 | 3,955.00 | 3,885.00 | 3,952.00 | 3,925.74 | 1,296,300 |
| 24 may 2024 | 3,875.00 | 3,911.00 | 3,853.00 | 3,874.00 | 3,848.26 | 1,404,800 |
| 23 may 2024 | 3,892.00 | 3,958.00 | 3,863.00 | 3,944.00 | 3,917.79 | 1,234,700 |
| *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.