U.S. markets open in 4 hours 21 minutes
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,017.00 -10.00 (-0.03%) F Nasdaq
18,193.25 -6.25 (-0.03%) E-mini Russell 2000 Index Futur
2,068.60 -8.10 (-0.39%) Petróleo
77.25 -1.13 (-1.44%) Oro
2,315.40 -8.80 (-0.38%)
HOUSE OF ROSE Co.,Ltd. (7506.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 | 1,595.00 | 1,596.00 | 1,591.00 | 1,592.00 | 1,592.00 | 4,500 |
| 07 may 2024 | 1,596.00 | 1,597.00 | 1,592.00 | 1,595.00 | 1,595.00 | 3,100 |
| 02 may 2024 | 1,595.00 | 1,596.00 | 1,592.00 | 1,593.00 | 1,593.00 | 1,300 |
| 01 may 2024 | 1,591.00 | 1,595.00 | 1,591.00 | 1,595.00 | 1,595.00 | 2,200 |
| 30 abr 2024 | 1,591.00 | 1,595.00 | 1,591.00 | 1,591.00 | 1,591.00 | 2,400 |
| 26 abr 2024 | 1,598.00 | 1,599.00 | 1,590.00 | 1,590.00 | 1,590.00 | 18,300 |
| 25 abr 2024 | 1,598.00 | 1,600.00 | 1,598.00 | 1,598.00 | 1,598.00 | 2,100 |
| 24 abr 2024 | 1,601.00 | 1,601.00 | 1,598.00 | 1,598.00 | 1,598.00 | 3,500 |
| 23 abr 2024 | 1,599.00 | 1,600.00 | 1,598.00 | 1,600.00 | 1,600.00 | 1,500 |
| 22 abr 2024 | 1,596.00 | 1,600.00 | 1,596.00 | 1,597.00 | 1,597.00 | 2,100 |
| 19 abr 2024 | 1,597.00 | 1,599.00 | 1,595.00 | 1,596.00 | 1,596.00 | 3,000 |
| 18 abr 2024 | 1,596.00 | 1,599.00 | 1,596.00 | 1,598.00 | 1,598.00 | 2,100 |
| 17 abr 2024 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 1,596.00 | 4,700 |
| 16 abr 2024 | 1,600.00 | 1,601.00 | 1,599.00 | 1,599.00 | 1,599.00 | 3,800 |
| 15 abr 2024 | 1,600.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,000 |
| 12 abr 2024 | 1,603.00 | 1,603.00 | 1,600.00 | 1,603.00 | 1,603.00 | 1,700 |
| 11 abr 2024 | 1,600.00 | 1,603.00 | 1,600.00 | 1,603.00 | 1,603.00 | 2,800 |
| 10 abr 2024 | 1,601.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3,500 |
| 09 abr 2024 | 1,601.00 | 1,604.00 | 1,600.00 | 1,601.00 | 1,601.00 | 6,700 |
| 08 abr 2024 | 1,601.00 | 1,602.00 | 1,600.00 | 1,601.00 | 1,601.00 | 4,200 |
| 05 abr 2024 | 1,601.00 | 1,604.00 | 1,601.00 | 1,601.00 | 1,601.00 | 3,700 |
| 04 abr 2024 | 1,601.00 | 1,604.00 | 1,600.00 | 1,601.00 | 1,601.00 | 3,400 |
| 03 abr 2024 | 1,600.00 | 1,603.00 | 1,600.00 | 1,603.00 | 1,603.00 | 4,100 |
| 02 abr 2024 | 1,602.00 | 1,604.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5,200 |
| 01 abr 2024 | 1,604.00 | 1,605.00 | 1,600.00 | 1,601.00 | 1,601.00 | 5,700 |
| 29 mar 2024 | 1,605.00 | 1,607.00 | 1,600.00 | 1,602.00 | 1,602.00 | 5,700 |
| 28 mar 2024 | 1,604.00 | 1,605.00 | 1,591.00 | 1,600.00 | 1,600.00 | 39,500 |
| 28 mar 2024 | 12.5 Dividendo | |||||
| 27 mar 2024 | 1,658.00 | 1,666.00 | 1,658.00 | 1,661.00 | 1,648.50 | 71,000 |
| 26 mar 2024 | 1,660.00 | 1,662.00 | 1,658.00 | 1,658.00 | 1,645.52 | 14,900 |
| 25 mar 2024 | 1,655.00 | 1,659.00 | 1,655.00 | 1,659.00 | 1,646.52 | 11,600 |
| 22 mar 2024 | 1,655.00 | 1,655.00 | 1,651.00 | 1,653.00 | 1,640.56 | 12,200 |
| 21 mar 2024 | 1,650.00 | 1,655.00 | 1,650.00 | 1,655.00 | 1,642.55 | 7,100 |
| 19 mar 2024 | 1,646.00 | 1,652.00 | 1,646.00 | 1,652.00 | 1,639.57 | 6,000 |
| 18 mar 2024 | 1,643.00 | 1,648.00 | 1,643.00 | 1,648.00 | 1,635.60 | 4,700 |
| 15 mar 2024 | 1,641.00 | 1,646.00 | 1,637.00 | 1,643.00 | 1,630.64 | 5,200 |
| 14 mar 2024 | 1,638.00 | 1,643.00 | 1,638.00 | 1,643.00 | 1,630.64 | 4,400 |
| 13 mar 2024 | 1,640.00 | 1,641.00 | 1,637.00 | 1,638.00 | 1,625.67 | 8,100 |
| 12 mar 2024 | 1,640.00 | 1,645.00 | 1,636.00 | 1,644.00 | 1,631.63 | 5,100 |
| 11 mar 2024 | 1,638.00 | 1,639.00 | 1,636.00 | 1,639.00 | 1,626.67 | 6,300 |
| 08 mar 2024 | 1,635.00 | 1,637.00 | 1,634.00 | 1,635.00 | 1,622.70 | 4,500 |
| 07 mar 2024 | 1,639.00 | 1,640.00 | 1,635.00 | 1,635.00 | 1,622.70 | 4,600 |
| 06 mar 2024 | 1,630.00 | 1,638.00 | 1,630.00 | 1,638.00 | 1,625.67 | 14,200 |
| 05 mar 2024 | 1,630.00 | 1,633.00 | 1,630.00 | 1,633.00 | 1,620.71 | 2,700 |
| 04 mar 2024 | 1,631.00 | 1,634.00 | 1,625.00 | 1,632.00 | 1,619.72 | 6,200 |
| 01 mar 2024 | 1,630.00 | 1,633.00 | 1,630.00 | 1,631.00 | 1,618.73 | 4,600 |
| 29 feb 2024 | 1,630.00 | 1,632.00 | 1,626.00 | 1,629.00 | 1,616.74 | 5,000 |
| 28 feb 2024 | 1,629.00 | 1,634.00 | 1,629.00 | 1,630.00 | 1,617.73 | 3,900 |
| 27 feb 2024 | 1,631.00 | 1,635.00 | 1,628.00 | 1,630.00 | 1,617.73 | 5,700 |
| 26 feb 2024 | 1,635.00 | 1,638.00 | 1,631.00 | 1,631.00 | 1,618.73 | 6,000 |
| 22 feb 2024 | 1,629.00 | 1,632.00 | 1,629.00 | 1,632.00 | 1,619.72 | 2,700 |
| 21 feb 2024 | 1,625.00 | 1,629.00 | 1,625.00 | 1,626.00 | 1,613.76 | 1,600 |
| 20 feb 2024 | 1,627.00 | 1,628.00 | 1,626.00 | 1,628.00 | 1,615.75 | 3,600 |
| 19 feb 2024 | 1,622.00 | 1,626.00 | 1,622.00 | 1,623.00 | 1,610.79 | 2,600 |
| 16 feb 2024 | 1,625.00 | 1,625.00 | 1,621.00 | 1,622.00 | 1,609.79 | 2,400 |
| 15 feb 2024 | 1,622.00 | 1,624.00 | 1,622.00 | 1,622.00 | 1,609.79 | 1,800 |
| 14 feb 2024 | 1,625.00 | 1,625.00 | 1,621.00 | 1,622.00 | 1,609.79 | 3,900 |
| 13 feb 2024 | 1,620.00 | 1,625.00 | 1,620.00 | 1,622.00 | 1,609.79 | 2,700 |
| 09 feb 2024 | 1,619.00 | 1,622.00 | 1,618.00 | 1,618.00 | 1,605.82 | 2,600 |
| 08 feb 2024 | 1,619.00 | 1,622.00 | 1,618.00 | 1,620.00 | 1,607.81 | 2,000 |
| 07 feb 2024 | 1,625.00 | 1,627.00 | 1,618.00 | 1,619.00 | 1,606.82 | 5,100 |
| 06 feb 2024 | 1,635.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,612.77 | 6,000 |
| 05 feb 2024 | 1,616.00 | 1,637.00 | 1,616.00 | 1,635.00 | 1,622.70 | 11,000 |
| 02 feb 2024 | 1,615.00 | 1,618.00 | 1,613.00 | 1,616.00 | 1,603.84 | 3,500 |
| 01 feb 2024 | 1,619.00 | 1,619.00 | 1,611.00 | 1,614.00 | 1,601.85 | 4,500 |
| 31 ene 2024 | 1,605.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,602.85 | 2,800 |
| 30 ene 2024 | 1,616.00 | 1,618.00 | 1,600.00 | 1,600.00 | 1,587.96 | 30,100 |
| 29 ene 2024 | 1,613.00 | 1,614.00 | 1,610.00 | 1,614.00 | 1,601.85 | 3,100 |
| 26 ene 2024 | 1,611.00 | 1,612.00 | 1,610.00 | 1,610.00 | 1,597.88 | 2,900 |
| 25 ene 2024 | 1,614.00 | 1,614.00 | 1,611.00 | 1,611.00 | 1,598.88 | 3,200 |
| 24 ene 2024 | 1,612.00 | 1,615.00 | 1,610.00 | 1,612.00 | 1,599.87 | 2,900 |
| 23 ene 2024 | 1,610.00 | 1,615.00 | 1,610.00 | 1,611.00 | 1,598.88 | 3,800 |
| 22 ene 2024 | 1,610.00 | 1,613.00 | 1,608.00 | 1,610.00 | 1,597.88 | 3,700 |
| 19 ene 2024 | 1,610.00 | 1,613.00 | 1,610.00 | 1,610.00 | 1,597.88 | 3,300 |
| 18 ene 2024 | 1,612.00 | 1,614.00 | 1,610.00 | 1,610.00 | 1,597.88 | 3,100 |
| 17 ene 2024 | 1,611.00 | 1,614.00 | 1,610.00 | 1,610.00 | 1,597.88 | 2,900 |
| 16 ene 2024 | 1,612.00 | 1,615.00 | 1,611.00 | 1,611.00 | 1,598.88 | 2,600 |
| 15 ene 2024 | 1,613.00 | 1,616.00 | 1,613.00 | 1,615.00 | 1,602.85 | 800 |
| 12 ene 2024 | 1,618.00 | 1,619.00 | 1,613.00 | 1,613.00 | 1,600.86 | 4,600 |
| 11 ene 2024 | 1,619.00 | 1,621.00 | 1,619.00 | 1,619.00 | 1,606.82 | 2,700 |
| 10 ene 2024 | 1,621.00 | 1,622.00 | 1,620.00 | 1,620.00 | 1,607.81 | 5,100 |
| 09 ene 2024 | 1,620.00 | 1,621.00 | 1,617.00 | 1,621.00 | 1,608.80 | 5,200 |
| 05 ene 2024 | 1,611.00 | 1,618.00 | 1,611.00 | 1,617.00 | 1,604.83 | 3,700 |
| 04 ene 2024 | 1,605.00 | 1,610.00 | 1,604.00 | 1,610.00 | 1,597.88 | 3,800 |
| 29 dic 2023 | 1,607.00 | 1,607.00 | 1,602.00 | 1,604.00 | 1,591.93 | 2,600 |
| 28 dic 2023 | 1,604.00 | 1,605.00 | 1,602.00 | 1,603.00 | 1,590.94 | 2,900 |
| 27 dic 2023 | 1,603.00 | 1,603.00 | 1,600.00 | 1,602.00 | 1,589.94 | 3,800 |
| 26 dic 2023 | 1,602.00 | 1,602.00 | 1,600.00 | 1,601.00 | 1,588.95 | 3,300 |
| 25 dic 2023 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 1,588.95 | 2,100 |
| 22 dic 2023 | 1,601.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,587.96 | 3,400 |
| 21 dic 2023 | 1,600.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,587.96 | 2,500 |
| 20 dic 2023 | 1,600.00 | 1,602.00 | 1,600.00 | 1,600.00 | 1,587.96 | 2,900 |
| 19 dic 2023 | 1,601.00 | 1,603.00 | 1,601.00 | 1,603.00 | 1,590.94 | 1,400 |
| 18 dic 2023 | 1,603.00 | 1,603.00 | 1,601.00 | 1,601.00 | 1,588.95 | 1,400 |
| 15 dic 2023 | 1,603.00 | 1,604.00 | 1,601.00 | 1,603.00 | 1,590.94 | 3,300 |
| 14 dic 2023 | 1,604.00 | 1,604.00 | 1,600.00 | 1,600.00 | 1,587.96 | 3,000 |
| 13 dic 2023 | 1,603.00 | 1,605.00 | 1,602.00 | 1,602.00 | 1,589.94 | 1,800 |
| 12 dic 2023 | 1,604.00 | 1,604.00 | 1,602.00 | 1,604.00 | 1,591.93 | 1,400 |
| 11 dic 2023 | 1,602.00 | 1,604.00 | 1,601.00 | 1,602.00 | 1,589.94 | 2,300 |
| 08 dic 2023 | 1,606.00 | 1,606.00 | 1,602.00 | 1,602.00 | 1,589.94 | 3,200 |
| *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.