U.S. markets closed
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,937.00 -7.00 (-0.02%) F Nasdaq
18,753.25 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,111.10 +1.20 (+0.06%) Petróleo
79.40 -0.40 (-0.50%) Oro
2,421.30 -17.20 (-0.71%)
Nintendo Co., Ltd. (7974.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 11:21AM JST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 8,426.00 | 8,487.00 | 8,380.00 | 8,406.00 | 8,406.00 | 981,300 |
| 20 may 2024 | 8,482.00 | 8,538.00 | 8,373.00 | 8,391.00 | 8,391.00 | 3,480,100 |
| 17 may 2024 | 8,501.00 | 8,542.00 | 8,426.00 | 8,503.00 | 8,503.00 | 3,995,300 |
| 16 may 2024 | 8,400.00 | 8,600.00 | 8,380.00 | 8,600.00 | 8,600.00 | 7,011,200 |
| 15 may 2024 | 8,360.00 | 8,418.00 | 8,290.00 | 8,320.00 | 8,320.00 | 4,130,400 |
| 14 may 2024 | 8,149.00 | 8,440.00 | 8,131.00 | 8,435.00 | 8,435.00 | 9,032,500 |
| 13 may 2024 | 7,870.00 | 8,030.00 | 7,856.00 | 8,011.00 | 8,011.00 | 4,532,500 |
| 10 may 2024 | 7,776.00 | 8,000.00 | 7,684.00 | 7,849.00 | 7,849.00 | 7,567,900 |
| 09 may 2024 | 7,407.00 | 7,654.00 | 7,380.00 | 7,597.00 | 7,597.00 | 7,462,200 |
| 08 may 2024 | 7,730.00 | 7,884.00 | 7,323.00 | 7,337.00 | 7,337.00 | 13,721,900 |
| 07 may 2024 | 7,725.00 | 7,833.00 | 7,704.00 | 7,759.00 | 7,759.00 | 5,892,100 |
| 02 may 2024 | 7,600.00 | 7,623.00 | 7,571.00 | 7,575.00 | 7,575.00 | 1,964,700 |
| 01 may 2024 | 7,720.00 | 7,742.00 | 7,616.00 | 7,637.00 | 7,637.00 | 2,738,400 |
| 30 abr 2024 | 7,750.00 | 7,777.00 | 7,651.00 | 7,720.00 | 7,720.00 | 4,027,600 |
| 26 abr 2024 | 7,540.00 | 7,652.00 | 7,501.00 | 7,649.00 | 7,649.00 | 4,702,800 |
| 25 abr 2024 | 7,450.00 | 7,489.00 | 7,366.00 | 7,406.00 | 7,406.00 | 2,646,100 |
| 24 abr 2024 | 7,506.00 | 7,549.00 | 7,466.00 | 7,510.00 | 7,510.00 | 2,438,500 |
| 23 abr 2024 | 7,566.00 | 7,595.00 | 7,469.00 | 7,498.00 | 7,498.00 | 2,093,600 |
| 22 abr 2024 | 7,487.00 | 7,548.00 | 7,445.00 | 7,525.00 | 7,525.00 | 2,692,100 |
| 19 abr 2024 | 7,525.00 | 7,576.00 | 7,382.00 | 7,455.00 | 7,455.00 | 4,179,200 |
| 18 abr 2024 | 7,600.00 | 7,655.00 | 7,533.00 | 7,589.00 | 7,589.00 | 2,772,000 |
| 17 abr 2024 | 7,630.00 | 7,646.00 | 7,515.00 | 7,585.00 | 7,585.00 | 3,395,400 |
| 16 abr 2024 | 7,580.00 | 7,590.00 | 7,511.00 | 7,524.00 | 7,524.00 | 3,649,400 |
| 15 abr 2024 | 7,650.00 | 7,668.00 | 7,581.00 | 7,668.00 | 7,668.00 | 2,492,600 |
| 12 abr 2024 | 7,840.00 | 7,840.00 | 7,722.00 | 7,735.00 | 7,735.00 | 2,445,900 |
| 11 abr 2024 | 7,681.00 | 7,740.00 | 7,672.00 | 7,723.00 | 7,723.00 | 2,406,700 |
| 10 abr 2024 | 7,851.00 | 7,868.00 | 7,786.00 | 7,788.00 | 7,788.00 | 2,216,200 |
| 09 abr 2024 | 7,870.00 | 7,887.00 | 7,794.00 | 7,882.00 | 7,882.00 | 2,363,900 |
| 08 abr 2024 | 7,800.00 | 7,871.00 | 7,772.00 | 7,858.00 | 7,858.00 | 2,592,300 |
| 05 abr 2024 | 7,747.00 | 7,757.00 | 7,627.00 | 7,741.00 | 7,741.00 | 4,297,600 |
| 04 abr 2024 | 7,889.00 | 7,964.00 | 7,843.00 | 7,888.00 | 7,888.00 | 4,343,900 |
| 03 abr 2024 | 8,049.00 | 8,049.00 | 7,745.00 | 7,806.00 | 7,806.00 | 7,154,700 |
| 02 abr 2024 | 8,180.00 | 8,227.00 | 8,124.00 | 8,147.00 | 8,147.00 | 3,245,200 |
| 01 abr 2024 | 8,253.00 | 8,309.00 | 8,181.00 | 8,210.00 | 8,210.00 | 2,669,300 |
| 29 mar 2024 | 8,269.00 | 8,290.00 | 8,192.00 | 8,206.00 | 8,206.00 | 1,747,900 |
| 28 mar 2024 | 8,290.00 | 8,310.00 | 8,221.00 | 8,259.00 | 8,259.00 | 4,305,600 |
| 28 mar 2024 | 109 Dividendo | |||||
| 27 mar 2024 | 8,370.00 | 8,470.00 | 8,348.00 | 8,410.00 | 8,301.00 | 4,146,700 |
| 26 mar 2024 | 8,325.00 | 8,360.00 | 8,292.00 | 8,308.00 | 8,200.32 | 3,255,600 |
| 25 mar 2024 | 8,424.00 | 8,424.00 | 8,268.00 | 8,299.00 | 8,191.44 | 3,050,000 |
| 22 mar 2024 | 8,388.00 | 8,448.00 | 8,333.00 | 8,426.00 | 8,316.79 | 3,562,600 |
| 21 mar 2024 | 8,497.00 | 8,545.00 | 8,357.00 | 8,378.00 | 8,269.42 | 3,916,900 |
| 19 mar 2024 | 8,238.00 | 8,359.00 | 8,216.00 | 8,358.00 | 8,249.67 | 2,492,800 |
| 18 mar 2024 | 8,181.00 | 8,286.00 | 8,179.00 | 8,286.00 | 8,178.61 | 2,835,000 |
| 15 mar 2024 | 8,165.00 | 8,271.00 | 8,138.00 | 8,224.00 | 8,117.41 | 4,416,600 |
| 14 mar 2024 | 8,183.00 | 8,224.00 | 8,151.00 | 8,224.00 | 8,117.41 | 2,701,900 |
| 13 mar 2024 | 8,205.00 | 8,284.00 | 8,175.00 | 8,232.00 | 8,125.31 | 3,813,600 |
| 12 mar 2024 | 8,272.00 | 8,272.00 | 8,152.00 | 8,201.00 | 8,094.71 | 3,501,600 |
| 11 mar 2024 | 8,140.00 | 8,312.00 | 8,118.00 | 8,312.00 | 8,204.27 | 4,028,600 |
| 08 mar 2024 | 8,303.00 | 8,325.00 | 8,223.00 | 8,231.00 | 8,124.32 | 4,052,500 |
| 07 mar 2024 | 8,399.00 | 8,462.00 | 8,295.00 | 8,323.00 | 8,215.13 | 3,294,300 |
| 06 mar 2024 | 8,309.00 | 8,357.00 | 8,283.00 | 8,329.00 | 8,221.05 | 3,185,600 |
| 05 mar 2024 | 8,340.00 | 8,407.00 | 8,282.00 | 8,390.00 | 8,281.26 | 3,171,000 |
| 04 mar 2024 | 8,465.00 | 8,490.00 | 8,333.00 | 8,345.00 | 8,236.84 | 4,792,100 |
| 01 mar 2024 | 8,450.00 | 8,498.00 | 8,377.00 | 8,484.00 | 8,374.04 | 3,559,600 |
| 29 feb 2024 | 8,322.00 | 8,443.00 | 8,270.00 | 8,400.00 | 8,291.13 | 5,573,800 |
| 28 feb 2024 | 8,420.00 | 8,475.00 | 8,362.00 | 8,366.00 | 8,257.57 | 4,656,200 |
| 27 feb 2024 | 8,649.00 | 8,650.00 | 8,491.00 | 8,508.00 | 8,397.73 | 5,568,300 |
| 26 feb 2024 | 8,437.00 | 8,607.00 | 8,425.00 | 8,549.00 | 8,438.20 | 5,738,200 |
| 22 feb 2024 | 8,401.00 | 8,457.00 | 8,332.00 | 8,419.00 | 8,309.88 | 5,618,000 |
| 21 feb 2024 | 8,300.00 | 8,462.00 | 8,219.00 | 8,401.00 | 8,292.12 | 7,836,800 |
| 20 feb 2024 | 8,410.00 | 8,419.00 | 8,185.00 | 8,263.00 | 8,155.91 | 10,752,200 |
| 19 feb 2024 | 8,424.00 | 8,432.00 | 8,090.00 | 8,356.00 | 8,247.70 | 15,187,800 |
| 16 feb 2024 | 8,950.00 | 9,006.00 | 8,701.00 | 8,874.00 | 8,758.99 | 6,987,200 |
| 15 feb 2024 | 8,987.00 | 9,028.00 | 8,890.00 | 8,950.00 | 8,834.00 | 6,298,200 |
| 14 feb 2024 | 8,710.00 | 8,881.00 | 8,690.00 | 8,871.00 | 8,756.03 | 4,869,300 |
| 13 feb 2024 | 8,800.00 | 8,830.00 | 8,676.00 | 8,710.00 | 8,597.11 | 6,279,200 |
| 09 feb 2024 | 8,683.00 | 8,706.00 | 8,537.00 | 8,700.00 | 8,587.24 | 5,455,700 |
| 08 feb 2024 | 8,450.00 | 8,690.00 | 8,377.00 | 8,620.00 | 8,508.28 | 7,645,900 |
| 07 feb 2024 | 8,405.00 | 8,623.00 | 8,278.00 | 8,369.00 | 8,260.53 | 9,328,400 |
| 06 feb 2024 | 8,389.00 | 8,443.00 | 8,294.00 | 8,376.00 | 8,267.44 | 4,928,900 |
| 05 feb 2024 | 8,476.00 | 8,508.00 | 8,408.00 | 8,415.00 | 8,305.94 | 4,553,400 |
| 02 feb 2024 | 8,353.00 | 8,490.00 | 8,226.00 | 8,476.00 | 8,366.14 | 6,616,700 |
| 01 feb 2024 | 8,289.00 | 8,342.00 | 8,256.00 | 8,310.00 | 8,202.30 | 3,915,800 |
| 31 ene 2024 | 8,210.00 | 8,310.00 | 8,175.00 | 8,310.00 | 8,202.30 | 4,584,600 |
| 30 ene 2024 | 8,199.00 | 8,388.00 | 8,187.00 | 8,271.00 | 8,163.80 | 6,585,500 |
| 29 ene 2024 | 7,992.00 | 8,100.00 | 7,978.00 | 8,091.00 | 7,986.13 | 4,450,300 |
| 26 ene 2024 | 7,971.00 | 8,005.00 | 7,890.00 | 7,895.00 | 7,792.67 | 4,298,900 |
| 25 ene 2024 | 7,958.00 | 8,009.00 | 7,931.00 | 7,972.00 | 7,868.68 | 3,424,100 |
| 24 ene 2024 | 8,025.00 | 8,058.00 | 7,906.00 | 7,938.00 | 7,835.12 | 4,990,200 |
| 23 ene 2024 | 8,080.00 | 8,208.00 | 8,042.00 | 8,089.00 | 7,984.16 | 4,913,300 |
| 22 ene 2024 | 8,150.00 | 8,180.00 | 8,025.00 | 8,103.00 | 7,997.98 | 4,831,700 |
| 19 ene 2024 | 8,235.00 | 8,249.00 | 8,122.00 | 8,136.00 | 8,030.55 | 4,438,100 |
| 18 ene 2024 | 7,974.00 | 8,084.00 | 7,955.00 | 8,066.00 | 7,961.46 | 4,931,300 |
| 17 ene 2024 | 8,010.00 | 8,103.00 | 7,920.00 | 7,940.00 | 7,837.09 | 6,642,100 |
| 16 ene 2024 | 8,097.00 | 8,155.00 | 8,010.00 | 8,037.00 | 7,932.83 | 5,877,900 |
| 15 ene 2024 | 8,097.00 | 8,155.00 | 8,030.00 | 8,131.00 | 8,025.62 | 1,488,200 |
| 12 ene 2024 | 8,010.00 | 8,180.00 | 7,960.00 | 8,125.00 | 8,019.69 | 9,141,400 |
| 11 ene 2024 | 7,928.00 | 8,075.00 | 7,841.00 | 7,930.00 | 7,827.22 | 9,331,400 |
| 10 ene 2024 | 7,646.00 | 7,902.00 | 7,622.00 | 7,823.00 | 7,721.61 | 9,140,900 |
| 09 ene 2024 | 7,305.00 | 7,568.00 | 7,290.00 | 7,538.00 | 7,440.30 | 6,863,600 |
| 05 ene 2024 | 7,202.00 | 7,290.00 | 7,197.00 | 7,223.00 | 7,129.38 | 4,107,700 |
| 04 ene 2024 | 7,227.00 | 7,274.00 | 7,138.00 | 7,176.00 | 7,082.99 | 5,215,500 |
| 29 dic 2023 | 7,199.00 | 7,395.00 | 7,187.00 | 7,359.00 | 7,263.62 | 6,355,400 |
| 28 dic 2023 | 7,095.00 | 7,187.00 | 7,081.00 | 7,133.00 | 7,040.55 | 3,074,400 |
| 27 dic 2023 | 7,000.00 | 7,133.00 | 6,988.00 | 7,126.00 | 7,033.64 | 3,942,400 |
| 26 dic 2023 | 6,960.00 | 6,987.00 | 6,944.00 | 6,987.00 | 6,896.44 | 2,087,000 |
| 25 dic 2023 | 6,984.00 | 7,013.00 | 6,911.00 | 6,934.00 | 6,844.13 | 1,675,300 |
| 22 dic 2023 | 6,950.00 | 7,013.00 | 6,916.00 | 6,946.00 | 6,855.97 | 2,400,300 |
| 21 dic 2023 | 6,945.00 | 6,955.00 | 6,896.00 | 6,946.00 | 6,855.97 | 1,990,300 |
| *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.