U.S. markets open in 7 hours 41 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,541.00 +72.00 (+0.18%) F Nasdaq
20,004.50 +77.25 (+0.39%) E-mini Russell 2000 Index Futur
2,075.80 +10.80 (+0.52%) Petróleo
81.96 +0.42 (+0.52%) Oro
2,330.70 -8.90 (-0.38%)
Tokyo Seimitsu Co., Ltd. (7729.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
A partir del 02:29PM JST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 12,375.00 | 12,385.00 | 11,990.00 | 12,030.00 | 12,030.00 | 238,500 |
| 28 jun 2024 | 12,340.00 | 12,465.00 | 12,215.00 | 12,295.00 | 12,295.00 | 280,400 |
| 27 jun 2024 | 12,745.00 | 12,745.00 | 12,270.00 | 12,300.00 | 12,300.00 | 384,700 |
| 26 jun 2024 | 12,685.00 | 12,840.00 | 12,595.00 | 12,820.00 | 12,820.00 | 442,800 |
| 25 jun 2024 | 12,320.00 | 12,440.00 | 12,110.00 | 12,425.00 | 12,425.00 | 384,300 |
| 24 jun 2024 | 12,550.00 | 12,775.00 | 12,420.00 | 12,700.00 | 12,700.00 | 321,300 |
| 21 jun 2024 | 12,280.00 | 12,750.00 | 12,155.00 | 12,710.00 | 12,710.00 | 434,500 |
| 20 jun 2024 | 12,385.00 | 12,770.00 | 12,385.00 | 12,730.00 | 12,730.00 | 373,300 |
| 19 jun 2024 | 12,600.00 | 12,860.00 | 12,345.00 | 12,525.00 | 12,525.00 | 535,600 |
| 18 jun 2024 | 11,990.00 | 12,515.00 | 11,950.00 | 12,390.00 | 12,390.00 | 607,800 |
| 17 jun 2024 | 11,890.00 | 11,950.00 | 11,600.00 | 11,825.00 | 11,825.00 | 250,900 |
| 14 jun 2024 | 11,840.00 | 12,075.00 | 11,755.00 | 11,985.00 | 11,985.00 | 426,000 |
| 13 jun 2024 | 11,900.00 | 11,950.00 | 11,655.00 | 11,875.00 | 11,875.00 | 289,000 |
| 12 jun 2024 | 11,630.00 | 11,760.00 | 11,485.00 | 11,760.00 | 11,760.00 | 278,700 |
| 11 jun 2024 | 11,625.00 | 11,895.00 | 11,530.00 | 11,610.00 | 11,610.00 | 457,700 |
| 10 jun 2024 | 10,825.00 | 11,325.00 | 10,780.00 | 11,325.00 | 11,325.00 | 301,200 |
| 07 jun 2024 | 10,900.00 | 10,990.00 | 10,755.00 | 10,775.00 | 10,775.00 | 214,500 |
| 06 jun 2024 | 10,890.00 | 10,910.00 | 10,710.00 | 10,800.00 | 10,800.00 | 364,300 |
| 05 jun 2024 | 10,685.00 | 10,760.00 | 10,295.00 | 10,355.00 | 10,355.00 | 333,900 |
| 04 jun 2024 | 11,050.00 | 11,140.00 | 10,785.00 | 10,840.00 | 10,840.00 | 258,900 |
| 03 jun 2024 | 11,270.00 | 11,295.00 | 10,935.00 | 11,145.00 | 11,145.00 | 289,200 |
| 31 may 2024 | 11,080.00 | 11,180.00 | 10,835.00 | 11,175.00 | 11,175.00 | 332,600 |
| 30 may 2024 | 11,010.00 | 11,160.00 | 10,860.00 | 11,095.00 | 11,095.00 | 263,300 |
| 29 may 2024 | 11,325.00 | 11,530.00 | 11,195.00 | 11,220.00 | 11,220.00 | 312,700 |
| 28 may 2024 | 11,160.00 | 11,335.00 | 11,065.00 | 11,325.00 | 11,325.00 | 268,600 |
| 27 may 2024 | 11,250.00 | 11,440.00 | 11,160.00 | 11,225.00 | 11,225.00 | 249,000 |
| 24 may 2024 | 11,400.00 | 11,540.00 | 11,100.00 | 11,100.00 | 11,100.00 | 411,100 |
| 23 may 2024 | 11,320.00 | 11,555.00 | 11,200.00 | 11,555.00 | 11,555.00 | 664,800 |
| 22 may 2024 | 10,875.00 | 10,975.00 | 10,690.00 | 10,780.00 | 10,780.00 | 262,600 |
| 21 may 2024 | 10,700.00 | 11,220.00 | 10,690.00 | 11,015.00 | 11,015.00 | 449,800 |
| 20 may 2024 | 10,780.00 | 10,860.00 | 10,600.00 | 10,665.00 | 10,665.00 | 236,600 |
| 17 may 2024 | 11,080.00 | 11,100.00 | 10,740.00 | 10,815.00 | 10,815.00 | 300,600 |
| 16 may 2024 | 11,250.00 | 11,440.00 | 11,050.00 | 11,085.00 | 11,085.00 | 364,100 |
| 15 may 2024 | 11,450.00 | 11,450.00 | 10,730.00 | 10,730.00 | 10,730.00 | 432,000 |
| 14 may 2024 | 11,480.00 | 11,490.00 | 10,520.00 | 10,995.00 | 10,995.00 | 707,700 |
| 13 may 2024 | 11,730.00 | 11,730.00 | 10,985.00 | 11,400.00 | 11,400.00 | 717,900 |
| 10 may 2024 | 10,470.00 | 10,820.00 | 10,420.00 | 10,660.00 | 10,660.00 | 556,500 |
| 09 may 2024 | 10,610.00 | 10,895.00 | 10,610.00 | 10,770.00 | 10,770.00 | 191,800 |
| 08 may 2024 | 10,900.00 | 10,955.00 | 10,755.00 | 10,855.00 | 10,855.00 | 199,400 |
| 07 may 2024 | 10,585.00 | 10,920.00 | 10,465.00 | 10,920.00 | 10,920.00 | 585,900 |
| 02 may 2024 | 10,340.00 | 10,415.00 | 10,195.00 | 10,285.00 | 10,285.00 | 534,500 |
| 01 may 2024 | 10,410.00 | 10,720.00 | 10,360.00 | 10,640.00 | 10,640.00 | 351,800 |
| 30 abr 2024 | 10,560.00 | 10,620.00 | 10,390.00 | 10,500.00 | 10,500.00 | 326,800 |
| 26 abr 2024 | 10,615.00 | 10,635.00 | 10,290.00 | 10,525.00 | 10,525.00 | 319,900 |
| 25 abr 2024 | 10,420.00 | 10,700.00 | 10,230.00 | 10,295.00 | 10,295.00 | 415,200 |
| 24 abr 2024 | 10,450.00 | 10,750.00 | 10,380.00 | 10,715.00 | 10,715.00 | 370,700 |
| 23 abr 2024 | 10,450.00 | 10,520.00 | 9,961.00 | 10,150.00 | 10,150.00 | 446,500 |
| 22 abr 2024 | 10,470.00 | 10,630.00 | 10,005.00 | 10,220.00 | 10,220.00 | 633,900 |
| 19 abr 2024 | 10,905.00 | 11,135.00 | 10,560.00 | 10,770.00 | 10,770.00 | 474,400 |
| 18 abr 2024 | 11,035.00 | 11,595.00 | 10,835.00 | 11,505.00 | 11,505.00 | 260,100 |
| 17 abr 2024 | 11,315.00 | 11,550.00 | 11,145.00 | 11,335.00 | 11,335.00 | 269,000 |
| 16 abr 2024 | 11,460.00 | 11,525.00 | 11,095.00 | 11,185.00 | 11,185.00 | 308,500 |
| 15 abr 2024 | 11,510.00 | 11,655.00 | 11,470.00 | 11,625.00 | 11,625.00 | 257,600 |
| 12 abr 2024 | 11,890.00 | 12,030.00 | 11,645.00 | 11,810.00 | 11,810.00 | 259,800 |
| 11 abr 2024 | 11,560.00 | 11,730.00 | 11,415.00 | 11,675.00 | 11,675.00 | 244,700 |
| 10 abr 2024 | 11,560.00 | 11,700.00 | 11,500.00 | 11,560.00 | 11,560.00 | 280,100 |
| 09 abr 2024 | 11,560.00 | 11,735.00 | 11,460.00 | 11,680.00 | 11,680.00 | 271,900 |
| 08 abr 2024 | 11,555.00 | 11,640.00 | 11,325.00 | 11,545.00 | 11,545.00 | 387,100 |
| 05 abr 2024 | 11,500.00 | 11,675.00 | 11,340.00 | 11,405.00 | 11,405.00 | 339,500 |
| 04 abr 2024 | 11,550.00 | 12,090.00 | 11,480.00 | 11,900.00 | 11,900.00 | 432,400 |
| 03 abr 2024 | 11,450.00 | 11,625.00 | 11,240.00 | 11,485.00 | 11,485.00 | 320,900 |
| 02 abr 2024 | 11,675.00 | 11,800.00 | 11,510.00 | 11,680.00 | 11,680.00 | 288,900 |
| 01 abr 2024 | 12,175.00 | 12,195.00 | 11,415.00 | 11,415.00 | 11,415.00 | 491,700 |
| 29 mar 2024 | 11,775.00 | 12,145.00 | 11,585.00 | 12,055.00 | 12,055.00 | 224,500 |
| 28 mar 2024 | 11,750.00 | 11,945.00 | 11,625.00 | 11,685.00 | 11,685.00 | 298,300 |
| 28 mar 2024 | 103 Dividendo | |||||
| 27 mar 2024 | 11,970.00 | 12,055.00 | 11,790.00 | 11,955.00 | 11,852.00 | 323,600 |
| 26 mar 2024 | 11,990.00 | 12,330.00 | 11,920.00 | 11,980.00 | 11,876.79 | 286,400 |
| 25 mar 2024 | 12,045.00 | 12,110.00 | 11,960.00 | 12,015.00 | 11,911.48 | 282,600 |
| 22 mar 2024 | 11,690.00 | 12,195.00 | 11,690.00 | 12,135.00 | 12,030.45 | 806,400 |
| 21 mar 2024 | 11,500.00 | 11,680.00 | 11,215.00 | 11,610.00 | 11,509.97 | 572,500 |
| 19 mar 2024 | 11,175.00 | 11,300.00 | 10,935.00 | 11,150.00 | 11,053.94 | 478,400 |
| 18 mar 2024 | 11,105.00 | 11,365.00 | 11,045.00 | 11,310.00 | 11,212.56 | 384,400 |
| 15 mar 2024 | 11,155.00 | 11,160.00 | 10,820.00 | 11,010.00 | 10,915.14 | 532,200 |
| 14 mar 2024 | 11,280.00 | 11,410.00 | 10,860.00 | 11,185.00 | 11,088.63 | 708,300 |
| 13 mar 2024 | 11,930.00 | 12,065.00 | 11,385.00 | 11,580.00 | 11,480.23 | 477,500 |
| 12 mar 2024 | 11,120.00 | 11,685.00 | 11,015.00 | 11,435.00 | 11,336.48 | 575,300 |
| 11 mar 2024 | 11,225.00 | 11,620.00 | 11,125.00 | 11,420.00 | 11,321.61 | 734,200 |
| 08 mar 2024 | 12,640.00 | 12,695.00 | 12,085.00 | 12,250.00 | 12,144.46 | 674,200 |
| 07 mar 2024 | 12,500.00 | 12,670.00 | 12,045.00 | 12,340.00 | 12,233.68 | 952,300 |
| 06 mar 2024 | 11,550.00 | 12,455.00 | 11,500.00 | 12,390.00 | 12,283.25 | 1,107,900 |
| 05 mar 2024 | 11,390.00 | 11,745.00 | 11,195.00 | 11,695.00 | 11,594.24 | 487,800 |
| 04 mar 2024 | 11,420.00 | 11,735.00 | 11,420.00 | 11,510.00 | 11,410.83 | 833,300 |
| 01 mar 2024 | 10,385.00 | 11,140.00 | 10,320.00 | 11,120.00 | 11,024.19 | 767,500 |
| 29 feb 2024 | 9,960.00 | 10,260.00 | 9,950.00 | 10,225.00 | 10,136.91 | 307,000 |
| 28 feb 2024 | 10,120.00 | 10,350.00 | 10,080.00 | 10,090.00 | 10,003.07 | 237,600 |
| 27 feb 2024 | 10,330.00 | 10,370.00 | 10,150.00 | 10,280.00 | 10,191.43 | 250,800 |
| 26 feb 2024 | 10,300.00 | 10,370.00 | 10,090.00 | 10,225.00 | 10,136.91 | 404,800 |
| 22 feb 2024 | 9,950.00 | 10,105.00 | 9,748.00 | 10,100.00 | 10,012.98 | 574,700 |
| 21 feb 2024 | 9,577.00 | 9,669.00 | 9,481.00 | 9,599.00 | 9,516.30 | 290,300 |
| 20 feb 2024 | 9,591.00 | 9,782.00 | 9,591.00 | 9,631.00 | 9,548.02 | 300,800 |
| 19 feb 2024 | 9,768.00 | 9,854.00 | 9,607.00 | 9,696.00 | 9,612.46 | 376,600 |
| 16 feb 2024 | 10,280.00 | 10,385.00 | 9,810.00 | 9,886.00 | 9,800.83 | 731,700 |
| 15 feb 2024 | 10,165.00 | 10,315.00 | 10,015.00 | 10,155.00 | 10,067.51 | 455,700 |
| 14 feb 2024 | 9,659.00 | 10,045.00 | 9,615.00 | 9,926.00 | 9,840.48 | 424,900 |
| 13 feb 2024 | 9,925.00 | 9,959.00 | 9,726.00 | 9,959.00 | 9,873.20 | 389,200 |
| 09 feb 2024 | 9,769.00 | 9,933.00 | 9,590.00 | 9,636.00 | 9,552.98 | 396,400 |
| 08 feb 2024 | 9,580.00 | 9,955.00 | 9,526.00 | 9,814.00 | 9,729.45 | 689,200 |
| 07 feb 2024 | 9,590.00 | 9,590.00 | 9,396.00 | 9,486.00 | 9,404.27 | 619,100 |
| 06 feb 2024 | 9,770.00 | 9,978.00 | 9,598.00 | 9,678.00 | 9,594.62 | 1,368,400 |
| *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.