U.S. markets open in 19 minutes
F S&P 500
5,259.00 +12.75 (+0.24%) F Dow Jones
39,724.00 +82.00 (+0.21%) F Nasdaq
18,320.00 +65.00 (+0.36%) E-mini Russell 2000 Index Futur
2,084.40 +16.50 (+0.80%) Petróleo
78.79 +0.53 (+0.68%) Oro
2,353.30 -21.70 (-0.91%)
Shigematsu Works Co., Ltd. (7980.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 765.00 | 775.00 | 762.00 | 774.00 | 774.00 | 25,900 |
| 10 may 2024 | 760.00 | 765.00 | 759.00 | 760.00 | 760.00 | 1,800 |
| 09 may 2024 | 758.00 | 765.00 | 758.00 | 765.00 | 765.00 | 5,800 |
| 08 may 2024 | 760.00 | 760.00 | 758.00 | 758.00 | 758.00 | 2,000 |
| 07 may 2024 | 761.00 | 762.00 | 758.00 | 760.00 | 760.00 | 3,800 |
| 02 may 2024 | 753.00 | 770.00 | 753.00 | 761.00 | 761.00 | 26,800 |
| 01 may 2024 | 753.00 | 755.00 | 753.00 | 753.00 | 753.00 | 2,500 |
| 30 abr 2024 | 753.00 | 756.00 | 753.00 | 753.00 | 753.00 | 900 |
| 26 abr 2024 | 758.00 | 758.00 | 751.00 | 754.00 | 754.00 | 2,600 |
| 25 abr 2024 | 756.00 | 758.00 | 754.00 | 754.00 | 754.00 | 2,400 |
| 24 abr 2024 | 755.00 | 760.00 | 754.00 | 756.00 | 756.00 | 1,100 |
| 23 abr 2024 | 756.00 | 761.00 | 754.00 | 757.00 | 757.00 | 2,100 |
| 22 abr 2024 | 760.00 | 760.00 | 757.00 | 759.00 | 759.00 | 1,500 |
| 19 abr 2024 | 755.00 | 778.00 | 752.00 | 761.00 | 761.00 | 16,100 |
| 18 abr 2024 | 752.00 | 755.00 | 752.00 | 755.00 | 755.00 | 1,700 |
| 17 abr 2024 | 754.00 | 755.00 | 752.00 | 752.00 | 752.00 | 1,700 |
| 16 abr 2024 | 756.00 | 756.00 | 754.00 | 754.00 | 754.00 | 3,300 |
| 15 abr 2024 | 756.00 | 761.00 | 756.00 | 759.00 | 759.00 | 5,700 |
| 12 abr 2024 | 760.00 | 761.00 | 756.00 | 760.00 | 760.00 | 3,300 |
| 11 abr 2024 | 759.00 | 760.00 | 755.00 | 759.00 | 759.00 | 3,200 |
| 10 abr 2024 | 757.00 | 759.00 | 755.00 | 759.00 | 759.00 | 2,700 |
| 09 abr 2024 | 761.00 | 763.00 | 755.00 | 757.00 | 757.00 | 3,200 |
| 08 abr 2024 | 755.00 | 761.00 | 753.00 | 761.00 | 761.00 | 7,000 |
| 05 abr 2024 | 753.00 | 760.00 | 751.00 | 758.00 | 758.00 | 6,600 |
| 04 abr 2024 | 763.00 | 763.00 | 756.00 | 756.00 | 756.00 | 3,800 |
| 03 abr 2024 | 765.00 | 765.00 | 756.00 | 760.00 | 760.00 | 1,800 |
| 02 abr 2024 | 756.00 | 766.00 | 752.00 | 763.00 | 763.00 | 6,500 |
| 01 abr 2024 | 766.00 | 767.00 | 750.00 | 756.00 | 756.00 | 10,500 |
| 29 mar 2024 | 760.00 | 765.00 | 760.00 | 765.00 | 765.00 | 1,400 |
| 28 mar 2024 | 765.00 | 776.00 | 752.00 | 760.00 | 760.00 | 7,600 |
| 28 mar 2024 | 10 Dividendo | |||||
| 27 mar 2024 | 770.00 | 770.00 | 767.00 | 770.00 | 760.00 | 2,900 |
| 26 mar 2024 | 777.00 | 777.00 | 765.00 | 772.00 | 761.97 | 9,200 |
| 25 mar 2024 | 770.00 | 780.00 | 768.00 | 777.00 | 766.91 | 10,300 |
| 22 mar 2024 | 762.00 | 770.00 | 758.00 | 767.00 | 757.04 | 10,500 |
| 21 mar 2024 | 760.00 | 765.00 | 760.00 | 761.00 | 751.12 | 6,800 |
| 19 mar 2024 | 764.00 | 764.00 | 760.00 | 764.00 | 754.08 | 1,700 |
| 18 mar 2024 | 770.00 | 770.00 | 761.00 | 766.00 | 756.05 | 3,200 |
| 15 mar 2024 | 761.00 | 768.00 | 759.00 | 768.00 | 758.03 | 3,900 |
| 14 mar 2024 | 760.00 | 766.00 | 760.00 | 762.00 | 752.10 | 1,600 |
| 13 mar 2024 | 759.00 | 763.00 | 757.00 | 763.00 | 753.09 | 1,700 |
| 12 mar 2024 | 763.00 | 767.00 | 756.00 | 761.00 | 751.12 | 3,300 |
| 11 mar 2024 | 768.00 | 776.00 | 751.00 | 762.00 | 752.10 | 17,100 |
| 08 mar 2024 | 774.00 | 774.00 | 765.00 | 768.00 | 758.03 | 4,000 |
| 07 mar 2024 | 770.00 | 773.00 | 765.00 | 770.00 | 760.00 | 3,600 |
| 06 mar 2024 | 769.00 | 769.00 | 766.00 | 769.00 | 759.01 | 7,900 |
| 05 mar 2024 | 765.00 | 768.00 | 765.00 | 766.00 | 756.05 | 9,400 |
| 04 mar 2024 | 761.00 | 764.00 | 761.00 | 761.00 | 751.12 | 2,700 |
| 01 mar 2024 | 759.00 | 767.00 | 759.00 | 761.00 | 751.12 | 4,100 |
| 29 feb 2024 | 757.00 | 759.00 | 755.00 | 759.00 | 749.14 | 2,100 |
| 28 feb 2024 | 760.00 | 763.00 | 756.00 | 760.00 | 750.13 | 6,200 |
| 27 feb 2024 | 757.00 | 760.00 | 754.00 | 758.00 | 748.16 | 4,400 |
| 26 feb 2024 | 752.00 | 758.00 | 752.00 | 757.00 | 747.17 | 7,800 |
| 22 feb 2024 | 751.00 | 753.00 | 751.00 | 751.00 | 741.25 | 3,300 |
| 21 feb 2024 | 754.00 | 754.00 | 751.00 | 751.00 | 741.25 | 7,200 |
| 20 feb 2024 | 755.00 | 756.00 | 754.00 | 754.00 | 744.21 | 1,500 |
| 19 feb 2024 | 755.00 | 755.00 | 752.00 | 754.00 | 744.21 | 4,700 |
| 16 feb 2024 | 752.00 | 759.00 | 752.00 | 755.00 | 745.19 | 2,100 |
| 15 feb 2024 | 757.00 | 757.00 | 752.00 | 752.00 | 742.23 | 6,500 |
| 14 feb 2024 | 759.00 | 759.00 | 756.00 | 757.00 | 747.17 | 5,700 |
| 13 feb 2024 | 764.00 | 764.00 | 757.00 | 763.00 | 753.09 | 9,200 |
| 09 feb 2024 | 766.00 | 766.00 | 757.00 | 758.00 | 748.16 | 2,600 |
| 08 feb 2024 | 767.00 | 768.00 | 756.00 | 757.00 | 747.17 | 10,300 |
| 07 feb 2024 | 773.00 | 773.00 | 750.00 | 769.00 | 759.01 | 23,500 |
| 06 feb 2024 | 786.00 | 786.00 | 779.00 | 780.00 | 769.87 | 6,400 |
| 05 feb 2024 | 785.00 | 785.00 | 783.00 | 784.00 | 773.82 | 2,200 |
| 02 feb 2024 | 781.00 | 783.00 | 780.00 | 782.00 | 771.84 | 2,200 |
| 01 feb 2024 | 782.00 | 786.00 | 781.00 | 781.00 | 770.86 | 10,200 |
| 31 ene 2024 | 785.00 | 789.00 | 785.00 | 788.00 | 777.77 | 800 |
| 30 ene 2024 | 787.00 | 791.00 | 786.00 | 786.00 | 775.79 | 1,500 |
| 29 ene 2024 | 783.00 | 790.00 | 783.00 | 790.00 | 779.74 | 4,500 |
| 26 ene 2024 | 784.00 | 789.00 | 782.00 | 786.00 | 775.79 | 3,200 |
| 25 ene 2024 | 789.00 | 794.00 | 783.00 | 784.00 | 773.82 | 8,500 |
| 24 ene 2024 | 787.00 | 789.00 | 785.00 | 786.00 | 775.79 | 2,800 |
| 23 ene 2024 | 789.00 | 790.00 | 785.00 | 786.00 | 775.79 | 4,100 |
| 22 ene 2024 | 787.00 | 794.00 | 787.00 | 789.00 | 778.75 | 2,300 |
| 19 ene 2024 | 800.00 | 800.00 | 791.00 | 791.00 | 780.73 | 7,100 |
| 18 ene 2024 | 795.00 | 819.00 | 790.00 | 798.00 | 787.64 | 30,000 |
| 17 ene 2024 | 781.00 | 791.00 | 781.00 | 785.00 | 774.81 | 2,300 |
| 16 ene 2024 | 783.00 | 790.00 | 781.00 | 781.00 | 770.86 | 5,000 |
| 15 ene 2024 | 783.00 | 784.00 | 783.00 | 784.00 | 773.82 | 1,900 |
| 12 ene 2024 | 789.00 | 789.00 | 784.00 | 786.00 | 775.79 | 3,200 |
| 11 ene 2024 | 787.00 | 792.00 | 784.00 | 791.00 | 780.73 | 3,200 |
| 10 ene 2024 | 785.00 | 789.00 | 783.00 | 785.00 | 774.81 | 2,400 |
| 09 ene 2024 | 798.00 | 799.00 | 780.00 | 792.00 | 781.71 | 14,400 |
| 05 ene 2024 | 787.00 | 794.00 | 782.00 | 794.00 | 783.69 | 12,100 |
| 04 ene 2024 | 774.00 | 788.00 | 774.00 | 784.00 | 773.82 | 15,600 |
| 29 dic 2023 | 777.00 | 777.00 | 770.00 | 774.00 | 763.95 | 3,000 |
| 28 dic 2023 | 771.00 | 773.00 | 765.00 | 769.00 | 759.01 | 7,100 |
| 27 dic 2023 | 765.00 | 770.00 | 759.00 | 763.00 | 753.09 | 19,600 |
| 26 dic 2023 | 769.00 | 775.00 | 766.00 | 766.00 | 756.05 | 8,900 |
| 25 dic 2023 | 774.00 | 774.00 | 769.00 | 769.00 | 759.01 | 11,000 |
| 22 dic 2023 | 770.00 | 777.00 | 769.00 | 774.00 | 763.95 | 7,600 |
| 21 dic 2023 | 770.00 | 774.00 | 770.00 | 770.00 | 760.00 | 4,000 |
| 20 dic 2023 | 772.00 | 777.00 | 769.00 | 776.00 | 765.92 | 5,700 |
| 19 dic 2023 | 772.00 | 779.00 | 770.00 | 772.00 | 761.97 | 5,600 |
| 18 dic 2023 | 775.00 | 781.00 | 771.00 | 777.00 | 766.91 | 6,500 |
| 15 dic 2023 | 778.00 | 781.00 | 770.00 | 777.00 | 766.91 | 6,700 |
| 14 dic 2023 | 788.00 | 788.00 | 777.00 | 782.00 | 771.84 | 5,500 |
| 13 dic 2023 | 789.00 | 794.00 | 786.00 | 789.00 | 778.75 | 47,000 |
| *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.