U.S. markets closed
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,984.00 +56.75 (+0.28%) E-mini Russell 2000 Index Futur
2,073.10 +8.10 (+0.39%) Petróleo
81.53 -0.01 (-0.01%) Oro
2,334.00 -5.60 (-0.24%)
JAPAN POST BANK Co., Ltd. (7182.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,507.50 | 1,530.00 | 1,507.50 | 1,519.50 | 1,519.50 | 7,241,500 |
| 27 jun 2024 | 1,509.50 | 1,517.00 | 1,501.00 | 1,503.00 | 1,503.00 | 7,195,000 |
| 26 jun 2024 | 1,493.00 | 1,517.50 | 1,493.00 | 1,505.00 | 1,505.00 | 9,972,300 |
| 25 jun 2024 | 1,474.50 | 1,499.00 | 1,471.50 | 1,489.50 | 1,489.50 | 10,367,900 |
| 24 jun 2024 | 1,457.00 | 1,475.00 | 1,452.50 | 1,466.50 | 1,466.50 | 7,470,800 |
| 21 jun 2024 | 1,470.00 | 1,483.00 | 1,452.00 | 1,452.50 | 1,452.50 | 14,537,100 |
| 20 jun 2024 | 1,450.00 | 1,465.50 | 1,443.00 | 1,457.00 | 1,457.00 | 8,346,500 |
| 19 jun 2024 | 1,492.00 | 1,492.50 | 1,452.00 | 1,456.50 | 1,456.50 | 7,621,000 |
| 18 jun 2024 | 1,475.00 | 1,489.00 | 1,472.00 | 1,480.50 | 1,480.50 | 6,159,100 |
| 17 jun 2024 | 1,471.00 | 1,477.50 | 1,460.00 | 1,464.50 | 1,464.50 | 6,190,200 |
| 14 jun 2024 | 1,479.50 | 1,494.00 | 1,459.00 | 1,478.00 | 1,478.00 | 12,244,300 |
| 13 jun 2024 | 1,515.50 | 1,519.50 | 1,488.50 | 1,488.50 | 1,488.50 | 6,714,100 |
| 12 jun 2024 | 1,516.00 | 1,523.00 | 1,502.00 | 1,522.00 | 1,522.00 | 4,844,300 |
| 11 jun 2024 | 1,542.00 | 1,562.50 | 1,537.50 | 1,539.50 | 1,539.50 | 4,572,800 |
| 10 jun 2024 | 1,528.00 | 1,548.50 | 1,526.50 | 1,536.00 | 1,536.00 | 5,213,200 |
| 07 jun 2024 | 1,531.00 | 1,536.50 | 1,505.00 | 1,513.00 | 1,513.00 | 5,086,900 |
| 06 jun 2024 | 1,531.50 | 1,543.00 | 1,513.00 | 1,531.00 | 1,531.00 | 5,768,200 |
| 05 jun 2024 | 1,521.50 | 1,545.50 | 1,502.00 | 1,533.00 | 1,533.00 | 7,943,200 |
| 04 jun 2024 | 1,552.50 | 1,586.50 | 1,548.50 | 1,561.50 | 1,561.50 | 6,846,300 |
| 03 jun 2024 | 1,555.50 | 1,574.50 | 1,555.00 | 1,566.00 | 1,566.00 | 4,659,300 |
| 31 may 2024 | 1,523.50 | 1,554.00 | 1,523.00 | 1,553.00 | 1,553.00 | 11,602,100 |
| 30 may 2024 | 1,520.50 | 1,541.00 | 1,506.50 | 1,529.50 | 1,529.50 | 5,214,900 |
| 29 may 2024 | 1,527.00 | 1,546.00 | 1,525.50 | 1,528.50 | 1,528.50 | 6,763,200 |
| 28 may 2024 | 1,510.50 | 1,527.00 | 1,508.50 | 1,525.00 | 1,525.00 | 4,875,900 |
| 27 may 2024 | 1,511.00 | 1,517.00 | 1,502.50 | 1,514.00 | 1,514.00 | 5,216,700 |
| 24 may 2024 | 1,511.00 | 1,542.50 | 1,508.50 | 1,520.50 | 1,520.50 | 5,716,200 |
| 23 may 2024 | 1,488.00 | 1,524.00 | 1,480.50 | 1,522.50 | 1,522.50 | 7,134,800 |
| 22 may 2024 | 1,495.00 | 1,497.50 | 1,473.50 | 1,488.00 | 1,488.00 | 8,594,200 |
| 21 may 2024 | 1,526.00 | 1,528.00 | 1,496.50 | 1,498.50 | 1,498.50 | 9,174,300 |
| 20 may 2024 | 1,539.00 | 1,547.50 | 1,528.00 | 1,544.00 | 1,544.00 | 6,181,800 |
| 17 may 2024 | 1,535.00 | 1,543.00 | 1,514.50 | 1,539.50 | 1,539.50 | 5,983,700 |
| 16 may 2024 | 1,562.50 | 1,600.50 | 1,515.50 | 1,538.50 | 1,538.50 | 13,783,200 |
| 15 may 2024 | 1,600.00 | 1,640.50 | 1,597.50 | 1,631.00 | 1,631.00 | 9,585,200 |
| 14 may 2024 | 1,587.50 | 1,599.50 | 1,579.00 | 1,591.50 | 1,591.50 | 7,496,100 |
| 13 may 2024 | 1,591.50 | 1,601.50 | 1,578.50 | 1,591.50 | 1,591.50 | 4,799,500 |
| 10 may 2024 | 1,577.00 | 1,601.00 | 1,572.50 | 1,592.00 | 1,592.00 | 4,493,400 |
| 09 may 2024 | 1,560.50 | 1,576.50 | 1,559.50 | 1,571.50 | 1,571.50 | 3,773,800 |
| 08 may 2024 | 1,549.00 | 1,564.00 | 1,545.50 | 1,553.50 | 1,553.50 | 3,074,800 |
| 07 may 2024 | 1,580.00 | 1,582.50 | 1,553.00 | 1,560.00 | 1,560.00 | 4,213,500 |
| 02 may 2024 | 1,585.00 | 1,585.50 | 1,571.00 | 1,585.50 | 1,585.50 | 2,901,800 |
| 01 may 2024 | 1,603.00 | 1,605.00 | 1,574.00 | 1,584.00 | 1,584.00 | 3,655,500 |
| 30 abr 2024 | 1,602.00 | 1,604.00 | 1,582.50 | 1,603.50 | 1,603.50 | 5,849,000 |
| 26 abr 2024 | 1,579.00 | 1,612.00 | 1,579.00 | 1,593.00 | 1,593.00 | 6,337,500 |
| 25 abr 2024 | 1,576.00 | 1,586.50 | 1,574.50 | 1,585.00 | 1,585.00 | 4,560,600 |
| 24 abr 2024 | 1,587.00 | 1,587.00 | 1,571.50 | 1,582.00 | 1,582.00 | 4,729,600 |
| 23 abr 2024 | 1,576.50 | 1,597.00 | 1,573.50 | 1,577.00 | 1,577.00 | 5,875,300 |
| 22 abr 2024 | 1,549.50 | 1,570.00 | 1,538.00 | 1,562.50 | 1,562.50 | 6,130,500 |
| 19 abr 2024 | 1,533.00 | 1,548.00 | 1,518.00 | 1,528.00 | 1,528.00 | 6,306,700 |
| 18 abr 2024 | 1,512.00 | 1,544.50 | 1,510.00 | 1,536.00 | 1,536.00 | 5,224,300 |
| 17 abr 2024 | 1,555.00 | 1,555.50 | 1,512.00 | 1,515.50 | 1,515.50 | 5,958,100 |
| 16 abr 2024 | 1,564.00 | 1,575.50 | 1,533.00 | 1,538.00 | 1,538.00 | 6,988,900 |
| 15 abr 2024 | 1,558.00 | 1,574.50 | 1,550.50 | 1,574.00 | 1,574.00 | 3,647,700 |
| 12 abr 2024 | 1,586.00 | 1,590.50 | 1,568.00 | 1,575.00 | 1,575.00 | 5,396,200 |
| 11 abr 2024 | 1,561.50 | 1,587.00 | 1,561.00 | 1,586.00 | 1,586.00 | 4,038,700 |
| 10 abr 2024 | 1,572.00 | 1,580.50 | 1,566.00 | 1,570.00 | 1,570.00 | 2,915,800 |
| 09 abr 2024 | 1,596.50 | 1,601.00 | 1,573.00 | 1,583.00 | 1,583.00 | 5,751,100 |
| 08 abr 2024 | 1,572.00 | 1,591.00 | 1,571.00 | 1,588.50 | 1,588.50 | 5,517,900 |
| 05 abr 2024 | 1,564.50 | 1,564.50 | 1,542.00 | 1,560.50 | 1,560.50 | 5,569,200 |
| 04 abr 2024 | 1,589.50 | 1,596.50 | 1,574.00 | 1,577.50 | 1,577.50 | 6,812,100 |
| 03 abr 2024 | 1,569.00 | 1,594.50 | 1,564.00 | 1,586.00 | 1,586.00 | 6,618,400 |
| 02 abr 2024 | 1,590.00 | 1,608.00 | 1,559.00 | 1,573.00 | 1,573.00 | 8,283,000 |
| 01 abr 2024 | 1,626.00 | 1,631.00 | 1,582.50 | 1,586.00 | 1,586.00 | 6,933,900 |
| 29 mar 2024 | 1,629.00 | 1,640.00 | 1,615.50 | 1,621.50 | 1,621.50 | 4,421,800 |
| 28 mar 2024 | 1,647.00 | 1,653.50 | 1,618.00 | 1,625.00 | 1,625.00 | 10,921,500 |
| 28 mar 2024 | 51 Dividendo | |||||
| 27 mar 2024 | 1,700.00 | 1,724.00 | 1,698.00 | 1,711.50 | 1,660.50 | 11,227,100 |
| 26 mar 2024 | 1,695.50 | 1,702.50 | 1,673.00 | 1,690.00 | 1,639.64 | 8,016,900 |
| 25 mar 2024 | 1,742.00 | 1,742.00 | 1,689.50 | 1,689.50 | 1,639.16 | 12,111,800 |
| 22 mar 2024 | 1,729.50 | 1,747.50 | 1,713.00 | 1,741.50 | 1,689.61 | 8,830,100 |
| 21 mar 2024 | 1,699.50 | 1,720.00 | 1,680.50 | 1,718.50 | 1,667.29 | 11,502,500 |
| 19 mar 2024 | 1,679.00 | 1,692.50 | 1,641.00 | 1,675.00 | 1,625.09 | 15,184,200 |
| 18 mar 2024 | 1,650.00 | 1,652.50 | 1,637.50 | 1,649.00 | 1,599.86 | 6,037,900 |
| 15 mar 2024 | 1,633.00 | 1,658.00 | 1,622.00 | 1,631.50 | 1,582.88 | 10,903,100 |
| 14 mar 2024 | 1,650.00 | 1,662.00 | 1,630.00 | 1,635.00 | 1,586.28 | 7,629,700 |
| 13 mar 2024 | 1,665.00 | 1,668.50 | 1,628.00 | 1,645.50 | 1,596.47 | 9,356,800 |
| 12 mar 2024 | 1,640.00 | 1,644.00 | 1,617.00 | 1,643.50 | 1,594.53 | 9,509,200 |
| 11 mar 2024 | 1,707.00 | 1,709.50 | 1,631.00 | 1,652.00 | 1,602.77 | 10,111,300 |
| 08 mar 2024 | 1,692.00 | 1,717.00 | 1,670.00 | 1,709.50 | 1,658.56 | 13,711,400 |
| 07 mar 2024 | 1,647.00 | 1,680.00 | 1,646.00 | 1,675.00 | 1,625.09 | 7,696,000 |
| 06 mar 2024 | 1,629.50 | 1,642.00 | 1,620.00 | 1,642.00 | 1,593.07 | 6,805,700 |
| 05 mar 2024 | 1,622.00 | 1,630.00 | 1,606.50 | 1,625.00 | 1,576.58 | 5,349,500 |
| 04 mar 2024 | 1,628.00 | 1,629.50 | 1,609.50 | 1,614.00 | 1,565.91 | 6,413,000 |
| 01 mar 2024 | 1,606.00 | 1,638.50 | 1,601.50 | 1,636.00 | 1,587.25 | 8,411,700 |
| 29 feb 2024 | 1,584.00 | 1,603.00 | 1,580.50 | 1,597.50 | 1,549.90 | 9,711,600 |
| 28 feb 2024 | 1,574.50 | 1,598.00 | 1,565.00 | 1,574.00 | 1,527.10 | 8,839,900 |
| 27 feb 2024 | 1,548.50 | 1,589.00 | 1,545.50 | 1,567.00 | 1,520.31 | 10,633,700 |
| 26 feb 2024 | 1,550.00 | 1,557.50 | 1,528.50 | 1,540.00 | 1,494.11 | 5,854,400 |
| 22 feb 2024 | 1,546.50 | 1,561.50 | 1,539.50 | 1,540.00 | 1,494.11 | 7,508,400 |
| 21 feb 2024 | 1,542.00 | 1,548.00 | 1,527.50 | 1,538.50 | 1,492.66 | 4,052,700 |
| 20 feb 2024 | 1,545.50 | 1,554.50 | 1,535.50 | 1,536.00 | 1,490.23 | 5,940,400 |
| 19 feb 2024 | 1,503.00 | 1,545.50 | 1,503.00 | 1,545.50 | 1,499.45 | 6,955,800 |
| 16 feb 2024 | 1,500.00 | 1,517.50 | 1,490.50 | 1,502.50 | 1,457.73 | 7,477,200 |
| 15 feb 2024 | 1,500.00 | 1,525.00 | 1,486.00 | 1,488.50 | 1,444.15 | 10,811,100 |
| 14 feb 2024 | 1,489.00 | 1,500.00 | 1,471.50 | 1,481.50 | 1,437.35 | 7,138,300 |
| 13 feb 2024 | 1,469.00 | 1,481.00 | 1,467.50 | 1,480.00 | 1,435.90 | 6,252,000 |
| 09 feb 2024 | 1,476.00 | 1,482.00 | 1,455.00 | 1,467.50 | 1,423.77 | 6,885,200 |
| 08 feb 2024 | 1,499.50 | 1,504.00 | 1,485.00 | 1,485.00 | 1,440.75 | 6,037,300 |
| 07 feb 2024 | 1,500.00 | 1,505.00 | 1,488.00 | 1,503.50 | 1,458.70 | 5,931,600 |
| 06 feb 2024 | 1,516.00 | 1,517.50 | 1,500.50 | 1,506.00 | 1,461.12 | 7,613,600 |
| 05 feb 2024 | 1,525.50 | 1,527.00 | 1,509.50 | 1,516.50 | 1,471.31 | 5,165,000 |
| *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.