U.S. markets open in 1 hour 38 minutes
F S&P 500
5,539.50 +5.25 (+0.09%) F Dow Jones
39,685.00 +102.00 (+0.26%) F Nasdaq
19,972.25 -10.50 (-0.05%) E-mini Russell 2000 Index Futur
2,050.30 +6.90 (+0.34%) Petróleo
81.05 +0.32 (+0.40%) Oro
2,339.50 +8.30 (+0.36%)
Mitsui & Co., Ltd. (8031.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 7,390.00 | 7,439.00 | 7,351.00 | 7,395.00 | 7,395.00 | 2,614,700 |
| 21 jun 2024 | 7,410.00 | 7,457.00 | 7,369.00 | 7,418.00 | 7,418.00 | 14,029,200 |
| 20 jun 2024 | 7,350.00 | 7,438.00 | 7,301.00 | 7,429.00 | 7,429.00 | 3,372,400 |
| 19 jun 2024 | 7,440.00 | 7,500.00 | 7,393.00 | 7,493.00 | 7,493.00 | 2,550,700 |
| 18 jun 2024 | 7,442.00 | 7,470.00 | 7,340.00 | 7,396.00 | 7,396.00 | 2,668,400 |
| 17 jun 2024 | 7,520.00 | 7,547.00 | 7,385.00 | 7,430.00 | 7,430.00 | 3,338,600 |
| 14 jun 2024 | 7,402.00 | 7,599.00 | 7,392.00 | 7,594.00 | 7,594.00 | 5,176,600 |
| 13 jun 2024 | 7,557.00 | 7,560.00 | 7,369.00 | 7,420.00 | 7,420.00 | 3,716,600 |
| 12 jun 2024 | 7,500.00 | 7,579.00 | 7,480.00 | 7,558.00 | 7,558.00 | 3,183,500 |
| 11 jun 2024 | 7,740.00 | 7,764.00 | 7,637.00 | 7,645.00 | 7,645.00 | 2,885,000 |
| 10 jun 2024 | 7,660.00 | 7,728.00 | 7,656.00 | 7,712.00 | 7,712.00 | 2,347,800 |
| 07 jun 2024 | 7,620.00 | 7,695.00 | 7,602.00 | 7,685.00 | 7,685.00 | 2,069,700 |
| 06 jun 2024 | 7,747.00 | 7,761.00 | 7,622.00 | 7,637.00 | 7,637.00 | 4,390,100 |
| 05 jun 2024 | 7,711.00 | 7,740.00 | 7,560.00 | 7,689.00 | 7,689.00 | 4,136,800 |
| 04 jun 2024 | 7,962.00 | 8,008.00 | 7,815.00 | 7,833.00 | 7,833.00 | 4,978,700 |
| 03 jun 2024 | 8,098.00 | 8,162.00 | 8,038.00 | 8,077.00 | 8,077.00 | 3,322,600 |
| 31 may 2024 | 7,910.00 | 8,022.00 | 7,903.00 | 7,970.00 | 7,970.00 | 6,309,600 |
| 30 may 2024 | 7,935.00 | 7,935.00 | 7,794.00 | 7,893.00 | 7,893.00 | 4,223,700 |
| 29 may 2024 | 8,166.00 | 8,219.00 | 8,061.00 | 8,065.00 | 8,065.00 | 3,042,500 |
| 28 may 2024 | 8,143.00 | 8,180.00 | 8,093.00 | 8,175.00 | 8,175.00 | 2,467,600 |
| 27 may 2024 | 8,150.00 | 8,224.00 | 8,078.00 | 8,143.00 | 8,143.00 | 3,322,400 |
| 24 may 2024 | 7,980.00 | 8,213.00 | 7,923.00 | 8,174.00 | 8,174.00 | 3,558,700 |
| 23 may 2024 | 8,232.00 | 8,239.00 | 8,020.00 | 8,222.00 | 8,222.00 | 4,020,100 |
| 22 may 2024 | 8,358.00 | 8,365.00 | 8,211.00 | 8,242.00 | 8,242.00 | 4,096,800 |
| 21 may 2024 | 8,210.00 | 8,358.00 | 8,200.00 | 8,358.00 | 8,358.00 | 4,396,100 |
| 20 may 2024 | 8,020.00 | 8,199.00 | 8,019.00 | 8,180.00 | 8,180.00 | 4,576,400 |
| 17 may 2024 | 7,836.00 | 7,978.00 | 7,818.00 | 7,968.00 | 7,968.00 | 3,054,700 |
| 16 may 2024 | 7,855.00 | 7,876.00 | 7,751.00 | 7,875.00 | 7,875.00 | 3,172,100 |
| 15 may 2024 | 7,792.00 | 7,891.00 | 7,780.00 | 7,818.00 | 7,818.00 | 2,590,400 |
| 14 may 2024 | 7,855.00 | 7,911.00 | 7,710.00 | 7,782.00 | 7,782.00 | 3,254,800 |
| 13 may 2024 | 7,825.00 | 7,902.00 | 7,797.00 | 7,876.00 | 7,876.00 | 2,792,300 |
| 10 may 2024 | 7,844.00 | 8,050.00 | 7,829.00 | 7,879.00 | 7,879.00 | 4,586,500 |
| 09 may 2024 | 7,790.00 | 7,865.00 | 7,735.00 | 7,781.00 | 7,781.00 | 4,093,600 |
| 08 may 2024 | 7,755.00 | 7,812.00 | 7,635.00 | 7,640.00 | 7,640.00 | 4,559,200 |
| 07 may 2024 | 7,828.00 | 7,924.00 | 7,650.00 | 7,745.00 | 7,745.00 | 5,889,300 |
| 02 may 2024 | 7,650.00 | 7,773.00 | 7,593.00 | 7,681.00 | 7,681.00 | 8,799,500 |
| 01 may 2024 | 7,667.00 | 7,843.00 | 7,549.00 | 7,558.00 | 7,558.00 | 9,144,900 |
| 30 abr 2024 | 7,651.00 | 7,794.00 | 7,604.00 | 7,639.00 | 7,639.00 | 6,590,400 |
| 26 abr 2024 | 7,415.00 | 7,543.00 | 7,380.00 | 7,519.00 | 7,519.00 | 4,164,200 |
| 25 abr 2024 | 7,480.00 | 7,568.00 | 7,362.00 | 7,382.00 | 7,382.00 | 3,895,300 |
| 24 abr 2024 | 7,368.00 | 7,548.00 | 7,346.00 | 7,545.00 | 7,545.00 | 5,155,700 |
| 23 abr 2024 | 7,368.00 | 7,413.00 | 7,264.00 | 7,296.00 | 7,296.00 | 2,812,200 |
| 22 abr 2024 | 7,194.00 | 7,313.00 | 7,151.00 | 7,273.00 | 7,273.00 | 3,044,300 |
| 19 abr 2024 | 7,185.00 | 7,212.00 | 7,021.00 | 7,125.00 | 7,125.00 | 4,707,100 |
| 18 abr 2024 | 7,005.00 | 7,243.00 | 6,987.00 | 7,164.00 | 7,164.00 | 3,443,500 |
| 17 abr 2024 | 7,187.00 | 7,216.00 | 7,019.00 | 7,061.00 | 7,061.00 | 3,408,900 |
| 16 abr 2024 | 7,430.00 | 7,464.00 | 7,153.00 | 7,190.00 | 7,190.00 | 4,590,700 |
| 15 abr 2024 | 7,381.00 | 7,508.00 | 7,341.00 | 7,470.00 | 7,470.00 | 2,612,900 |
| 12 abr 2024 | 7,430.00 | 7,462.00 | 7,335.00 | 7,429.00 | 7,429.00 | 3,178,700 |
| 11 abr 2024 | 7,341.00 | 7,425.00 | 7,324.00 | 7,358.00 | 7,358.00 | 2,844,500 |
| 10 abr 2024 | 7,400.00 | 7,405.00 | 7,318.00 | 7,331.00 | 7,331.00 | 4,118,600 |
| 09 abr 2024 | 7,350.00 | 7,535.00 | 7,333.00 | 7,514.00 | 7,514.00 | 4,406,600 |
| 08 abr 2024 | 7,180.00 | 7,313.00 | 7,122.00 | 7,271.00 | 7,271.00 | 4,515,300 |
| 05 abr 2024 | 7,061.00 | 7,096.00 | 6,987.00 | 7,071.00 | 7,071.00 | 3,318,300 |
| 04 abr 2024 | 7,102.00 | 7,152.00 | 7,061.00 | 7,076.00 | 7,076.00 | 4,410,700 |
| 03 abr 2024 | 6,868.00 | 6,953.00 | 6,732.00 | 6,922.00 | 6,922.00 | 4,040,500 |
| 02 abr 2024 | 7,000.00 | 7,041.00 | 6,878.00 | 6,919.00 | 6,919.00 | 3,088,800 |
| 01 abr 2024 | 7,092.00 | 7,121.00 | 6,872.00 | 6,924.00 | 6,924.00 | 4,515,300 |
| 29 mar 2024 | 7,083.00 | 7,140.00 | 7,053.00 | 7,116.00 | 7,116.00 | 1,271,000 |
| 28 mar 2024 | 7,022.00 | 7,120.00 | 7,003.00 | 7,043.00 | 7,043.00 | 4,086,900 |
| 28 mar 2024 | 85 Dividendo | |||||
| 27 mar 2024 | 7,174.00 | 7,268.00 | 7,101.00 | 7,127.00 | 7,042.00 | 4,879,600 |
| 26 mar 2024 | 7,140.00 | 7,142.00 | 7,053.00 | 7,087.00 | 7,002.48 | 3,162,300 |
| 25 mar 2024 | 7,168.00 | 7,193.00 | 7,111.00 | 7,122.00 | 7,037.06 | 3,277,800 |
| 22 mar 2024 | 7,127.00 | 7,174.00 | 7,082.00 | 7,145.00 | 7,059.79 | 3,895,300 |
| 21 mar 2024 | 6,940.00 | 7,119.00 | 6,884.00 | 7,108.00 | 7,023.23 | 6,430,000 |
| 19 mar 2024 | 6,646.00 | 6,773.00 | 6,616.00 | 6,769.00 | 6,688.27 | 3,634,700 |
| 18 mar 2024 | 6,590.00 | 6,671.00 | 6,564.00 | 6,645.00 | 6,565.75 | 3,222,400 |
| 15 mar 2024 | 6,352.00 | 6,584.00 | 6,334.00 | 6,508.00 | 6,430.38 | 7,851,400 |
| 14 mar 2024 | 6,287.00 | 6,350.00 | 6,205.00 | 6,350.00 | 6,274.27 | 3,477,600 |
| 13 mar 2024 | 6,368.00 | 6,374.00 | 6,223.00 | 6,264.00 | 6,189.29 | 4,167,800 |
| 12 mar 2024 | 6,422.00 | 6,425.00 | 6,164.00 | 6,297.00 | 6,221.90 | 7,042,300 |
| 11 mar 2024 | 6,675.00 | 6,686.00 | 6,417.00 | 6,522.00 | 6,444.22 | 4,763,200 |
| 08 mar 2024 | 6,721.00 | 6,845.00 | 6,708.00 | 6,762.00 | 6,681.35 | 4,057,300 |
| 07 mar 2024 | 6,862.00 | 6,929.00 | 6,744.00 | 6,744.00 | 6,663.57 | 3,739,600 |
| 06 mar 2024 | 6,846.00 | 6,862.00 | 6,738.00 | 6,850.00 | 6,768.30 | 3,825,100 |
| 05 mar 2024 | 6,647.00 | 6,846.00 | 6,605.00 | 6,816.00 | 6,734.71 | 3,931,900 |
| 04 mar 2024 | 6,767.00 | 6,767.00 | 6,651.00 | 6,709.00 | 6,628.99 | 3,784,800 |
| 01 mar 2024 | 6,553.00 | 6,768.00 | 6,545.00 | 6,713.00 | 6,632.94 | 3,973,500 |
| 29 feb 2024 | 6,598.00 | 6,615.00 | 6,523.00 | 6,553.00 | 6,474.85 | 5,877,900 |
| 28 feb 2024 | 6,608.00 | 6,670.00 | 6,535.00 | 6,545.00 | 6,466.94 | 4,457,800 |
| 27 feb 2024 | 6,648.00 | 6,699.00 | 6,561.00 | 6,596.00 | 6,517.33 | 4,502,200 |
| 26 feb 2024 | 6,650.00 | 6,708.00 | 6,556.00 | 6,590.00 | 6,511.40 | 5,897,800 |
| 22 feb 2024 | 6,413.00 | 6,530.00 | 6,401.00 | 6,497.00 | 6,419.51 | 4,618,800 |
| 21 feb 2024 | 6,379.00 | 6,438.00 | 6,322.00 | 6,373.00 | 6,296.99 | 3,867,200 |
| 20 feb 2024 | 6,520.00 | 6,556.00 | 6,342.00 | 6,370.00 | 6,294.03 | 5,332,500 |
| 19 feb 2024 | 6,297.00 | 6,512.00 | 6,293.00 | 6,512.00 | 6,434.33 | 5,833,000 |
| 16 feb 2024 | 6,148.00 | 6,348.00 | 6,139.00 | 6,267.00 | 6,192.26 | 6,062,000 |
| 15 feb 2024 | 6,050.00 | 6,127.00 | 6,038.00 | 6,052.00 | 5,979.82 | 4,317,800 |
| 14 feb 2024 | 6,066.00 | 6,111.00 | 5,970.00 | 6,007.00 | 5,935.36 | 5,070,200 |
| 13 feb 2024 | 5,890.00 | 6,120.00 | 5,865.00 | 6,118.00 | 6,045.03 | 7,089,700 |
| 09 feb 2024 | 5,851.00 | 5,923.00 | 5,793.00 | 5,862.00 | 5,792.09 | 3,849,300 |
| 08 feb 2024 | 5,866.00 | 5,868.00 | 5,760.00 | 5,866.00 | 5,796.04 | 3,560,100 |
| 07 feb 2024 | 5,700.00 | 5,893.00 | 5,691.00 | 5,840.00 | 5,770.35 | 4,490,800 |
| 06 feb 2024 | 5,812.00 | 5,835.00 | 5,724.00 | 5,736.00 | 5,667.59 | 3,746,200 |
| 05 feb 2024 | 5,899.00 | 5,914.00 | 5,763.00 | 5,809.00 | 5,739.72 | 4,778,300 |
| 02 feb 2024 | 6,100.00 | 6,100.00 | 5,846.00 | 5,846.00 | 5,776.28 | 8,541,900 |
| 01 feb 2024 | 5,979.00 | 6,119.00 | 5,976.00 | 6,062.00 | 5,989.70 | 4,015,800 |
| 31 ene 2024 | 5,876.00 | 6,034.00 | 5,866.00 | 6,031.00 | 5,959.07 | 3,392,200 |
| 30 ene 2024 | 5,895.00 | 5,957.00 | 5,842.00 | 5,936.00 | 5,865.20 | 2,811,300 |
| *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.