U.S. markets open in 7 hours 50 minutes
F S&P 500
5,612.00 -9.50 (-0.17%) F Dow Jones
39,615.00 -80.00 (-0.20%) F Nasdaq
20,586.50 -34.25 (-0.17%) E-mini Russell 2000 Index Futur
2,040.40 -2.30 (-0.11%) Petróleo
82.88 -0.28 (-0.34%) Oro
2,392.70 -5.00 (-0.21%)
Kaga Electronics Co.,Ltd. (8154.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
A partir del 02:20PM JST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 5,890.00 | 5,920.00 | 5,720.00 | 5,740.00 | 5,740.00 | 117,200 |
| 05 jul 2024 | 5,870.00 | 5,890.00 | 5,810.00 | 5,810.00 | 5,810.00 | 49,800 |
| 04 jul 2024 | 5,910.00 | 5,930.00 | 5,840.00 | 5,880.00 | 5,880.00 | 48,100 |
| 03 jul 2024 | 5,800.00 | 5,910.00 | 5,800.00 | 5,890.00 | 5,890.00 | 53,000 |
| 02 jul 2024 | 5,730.00 | 5,840.00 | 5,730.00 | 5,790.00 | 5,790.00 | 67,600 |
| 01 jul 2024 | 5,770.00 | 5,810.00 | 5,700.00 | 5,700.00 | 5,700.00 | 71,100 |
| 28 jun 2024 | 5,680.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,770.00 | 63,300 |
| 27 jun 2024 | 5,640.00 | 5,730.00 | 5,610.00 | 5,680.00 | 5,680.00 | 76,100 |
| 26 jun 2024 | 5,640.00 | 5,660.00 | 5,620.00 | 5,640.00 | 5,640.00 | 44,500 |
| 25 jun 2024 | 5,650.00 | 5,680.00 | 5,610.00 | 5,670.00 | 5,670.00 | 38,000 |
| 24 jun 2024 | 5,630.00 | 5,640.00 | 5,580.00 | 5,610.00 | 5,610.00 | 43,400 |
| 21 jun 2024 | 5,660.00 | 5,720.00 | 5,630.00 | 5,630.00 | 5,630.00 | 76,200 |
| 20 jun 2024 | 5,630.00 | 5,700.00 | 5,610.00 | 5,660.00 | 5,660.00 | 52,700 |
| 19 jun 2024 | 5,680.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,630.00 | 28,000 |
| 18 jun 2024 | 5,580.00 | 5,690.00 | 5,570.00 | 5,640.00 | 5,640.00 | 50,900 |
| 17 jun 2024 | 5,660.00 | 5,700.00 | 5,550.00 | 5,560.00 | 5,560.00 | 57,700 |
| 14 jun 2024 | 5,700.00 | 5,760.00 | 5,690.00 | 5,720.00 | 5,720.00 | 63,200 |
| 13 jun 2024 | 5,680.00 | 5,710.00 | 5,620.00 | 5,660.00 | 5,660.00 | 82,400 |
| 12 jun 2024 | 5,640.00 | 5,740.00 | 5,640.00 | 5,710.00 | 5,710.00 | 50,100 |
| 11 jun 2024 | 5,740.00 | 5,760.00 | 5,650.00 | 5,660.00 | 5,660.00 | 49,100 |
| 10 jun 2024 | 5,550.00 | 5,740.00 | 5,540.00 | 5,730.00 | 5,730.00 | 89,400 |
| 07 jun 2024 | 5,450.00 | 5,580.00 | 5,440.00 | 5,550.00 | 5,550.00 | 183,600 |
| 06 jun 2024 | 5,590.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,470.00 | 183,600 |
| 05 jun 2024 | 5,630.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,580.00 | 80,900 |
| 04 jun 2024 | 5,690.00 | 5,690.00 | 5,630.00 | 5,670.00 | 5,670.00 | 65,300 |
| 03 jun 2024 | 5,740.00 | 5,780.00 | 5,700.00 | 5,710.00 | 5,710.00 | 96,500 |
| 31 may 2024 | 5,710.00 | 5,750.00 | 5,660.00 | 5,720.00 | 5,720.00 | 147,600 |
| 30 may 2024 | 5,640.00 | 5,760.00 | 5,620.00 | 5,720.00 | 5,720.00 | 79,100 |
| 29 may 2024 | 6,030.00 | 6,050.00 | 5,740.00 | 5,740.00 | 5,740.00 | 106,400 |
| 28 may 2024 | 6,130.00 | 6,150.00 | 6,030.00 | 6,030.00 | 6,030.00 | 71,800 |
| 27 may 2024 | 6,120.00 | 6,180.00 | 6,060.00 | 6,130.00 | 6,130.00 | 54,600 |
| 24 may 2024 | 6,050.00 | 6,170.00 | 6,000.00 | 6,110.00 | 6,110.00 | 132,200 |
| 23 may 2024 | 5,910.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,950.00 | 73,000 |
| 22 may 2024 | 5,900.00 | 5,960.00 | 5,870.00 | 5,870.00 | 5,870.00 | 70,100 |
| 21 may 2024 | 5,880.00 | 5,960.00 | 5,870.00 | 5,930.00 | 5,930.00 | 51,100 |
| 20 may 2024 | 5,850.00 | 5,970.00 | 5,820.00 | 5,880.00 | 5,880.00 | 51,800 |
| 17 may 2024 | 6,000.00 | 6,010.00 | 5,890.00 | 5,900.00 | 5,900.00 | 80,200 |
| 16 may 2024 | 6,070.00 | 6,100.00 | 6,010.00 | 6,030.00 | 6,030.00 | 69,000 |
| 15 may 2024 | 6,030.00 | 6,120.00 | 5,990.00 | 6,050.00 | 6,050.00 | 65,500 |
| 14 may 2024 | 5,860.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | 78,600 |
| 13 may 2024 | 5,900.00 | 5,910.00 | 5,820.00 | 5,910.00 | 5,910.00 | 113,200 |
| 10 may 2024 | 5,900.00 | 5,900.00 | 5,700.00 | 5,850.00 | 5,850.00 | 198,300 |
| 09 may 2024 | 6,090.00 | 6,130.00 | 6,040.00 | 6,100.00 | 6,100.00 | 64,000 |
| 08 may 2024 | 6,160.00 | 6,170.00 | 6,070.00 | 6,130.00 | 6,130.00 | 76,000 |
| 07 may 2024 | 6,200.00 | 6,280.00 | 6,180.00 | 6,180.00 | 6,180.00 | 61,200 |
| 02 may 2024 | 6,190.00 | 6,230.00 | 6,160.00 | 6,180.00 | 6,180.00 | 53,300 |
| 01 may 2024 | 6,180.00 | 6,270.00 | 6,150.00 | 6,180.00 | 6,180.00 | 64,500 |
| 30 abr 2024 | 6,190.00 | 6,250.00 | 6,140.00 | 6,250.00 | 6,250.00 | 82,300 |
| 26 abr 2024 | 5,910.00 | 6,060.00 | 5,880.00 | 6,050.00 | 6,050.00 | 77,600 |
| 25 abr 2024 | 5,910.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,840.00 | 99,200 |
| 24 abr 2024 | 5,890.00 | 6,000.00 | 5,840.00 | 5,970.00 | 5,970.00 | 91,100 |
| 23 abr 2024 | 5,860.00 | 5,890.00 | 5,770.00 | 5,830.00 | 5,830.00 | 68,000 |
| 22 abr 2024 | 5,880.00 | 5,880.00 | 5,810.00 | 5,830.00 | 5,830.00 | 71,200 |
| 19 abr 2024 | 5,970.00 | 6,020.00 | 5,780.00 | 5,880.00 | 5,880.00 | 96,800 |
| 18 abr 2024 | 5,970.00 | 6,090.00 | 5,960.00 | 6,060.00 | 6,060.00 | 63,400 |
| 17 abr 2024 | 5,950.00 | 5,990.00 | 5,850.00 | 5,920.00 | 5,920.00 | 86,600 |
| 16 abr 2024 | 6,130.00 | 6,160.00 | 5,950.00 | 5,960.00 | 5,960.00 | 90,300 |
| 15 abr 2024 | 6,130.00 | 6,200.00 | 6,120.00 | 6,170.00 | 6,170.00 | 43,200 |
| 12 abr 2024 | 6,200.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 82,600 |
| 11 abr 2024 | 6,170.00 | 6,190.00 | 6,130.00 | 6,190.00 | 6,190.00 | 38,800 |
| 10 abr 2024 | 6,210.00 | 6,300.00 | 6,210.00 | 6,260.00 | 6,260.00 | 75,200 |
| 09 abr 2024 | 6,030.00 | 6,180.00 | 6,030.00 | 6,170.00 | 6,170.00 | 76,800 |
| 08 abr 2024 | 5,980.00 | 6,010.00 | 5,920.00 | 6,010.00 | 6,010.00 | 62,800 |
| 05 abr 2024 | 5,850.00 | 5,970.00 | 5,840.00 | 5,940.00 | 5,940.00 | 83,100 |
| 04 abr 2024 | 6,080.00 | 6,080.00 | 5,910.00 | 5,920.00 | 5,920.00 | 133,200 |
| 03 abr 2024 | 6,000.00 | 6,030.00 | 5,940.00 | 6,000.00 | 6,000.00 | 141,600 |
| 02 abr 2024 | 6,320.00 | 6,320.00 | 5,970.00 | 5,980.00 | 5,980.00 | 128,100 |
| 01 abr 2024 | 6,390.00 | 6,420.00 | 6,290.00 | 6,290.00 | 6,290.00 | 68,500 |
| 29 mar 2024 | 6,400.00 | 6,410.00 | 6,290.00 | 6,360.00 | 6,360.00 | 45,500 |
| 28 mar 2024 | 6,470.00 | 6,520.00 | 6,360.00 | 6,410.00 | 6,410.00 | 67,400 |
| 28 mar 2024 | 110 Dividendo | |||||
| 27 mar 2024 | 6,560.00 | 6,570.00 | 6,480.00 | 6,540.00 | 6,430.00 | 91,600 |
| 26 mar 2024 | 6,450.00 | 6,590.00 | 6,450.00 | 6,560.00 | 6,449.66 | 59,200 |
| 25 mar 2024 | 6,510.00 | 6,580.00 | 6,480.00 | 6,480.00 | 6,371.01 | 60,700 |
| 22 mar 2024 | 6,390.00 | 6,540.00 | 6,350.00 | 6,510.00 | 6,400.50 | 142,500 |
| 21 mar 2024 | 6,380.00 | 6,390.00 | 6,290.00 | 6,350.00 | 6,243.20 | 117,800 |
| 19 mar 2024 | 6,260.00 | 6,320.00 | 6,210.00 | 6,320.00 | 6,213.70 | 58,100 |
| 18 mar 2024 | 6,180.00 | 6,250.00 | 6,170.00 | 6,220.00 | 6,115.38 | 67,300 |
| 15 mar 2024 | 6,220.00 | 6,230.00 | 6,150.00 | 6,190.00 | 6,085.89 | 62,300 |
| 14 mar 2024 | 6,140.00 | 6,220.00 | 6,120.00 | 6,210.00 | 6,105.55 | 43,500 |
| 13 mar 2024 | 6,320.00 | 6,330.00 | 6,120.00 | 6,170.00 | 6,066.22 | 52,800 |
| 12 mar 2024 | 6,180.00 | 6,240.00 | 6,090.00 | 6,230.00 | 6,125.21 | 92,000 |
| 11 mar 2024 | 6,210.00 | 6,290.00 | 6,180.00 | 6,220.00 | 6,115.38 | 103,200 |
| 08 mar 2024 | 6,230.00 | 6,360.00 | 6,180.00 | 6,310.00 | 6,203.87 | 138,800 |
| 07 mar 2024 | 6,480.00 | 6,490.00 | 6,330.00 | 6,330.00 | 6,223.53 | 111,400 |
| 06 mar 2024 | 6,400.00 | 6,490.00 | 6,380.00 | 6,460.00 | 6,351.35 | 105,000 |
| 05 mar 2024 | 6,500.00 | 6,520.00 | 6,370.00 | 6,490.00 | 6,380.84 | 88,100 |
| 04 mar 2024 | 6,730.00 | 6,740.00 | 6,540.00 | 6,540.00 | 6,430.00 | 88,600 |
| 01 mar 2024 | 6,670.00 | 6,730.00 | 6,660.00 | 6,700.00 | 6,587.31 | 50,200 |
| 29 feb 2024 | 6,540.00 | 6,720.00 | 6,530.00 | 6,640.00 | 6,528.32 | 127,700 |
| 28 feb 2024 | 6,530.00 | 6,590.00 | 6,500.00 | 6,540.00 | 6,430.00 | 82,700 |
| 27 feb 2024 | 6,550.00 | 6,710.00 | 6,500.00 | 6,620.00 | 6,508.65 | 106,200 |
| 26 feb 2024 | 6,560.00 | 6,580.00 | 6,440.00 | 6,480.00 | 6,371.01 | 65,300 |
| 22 feb 2024 | 6,500.00 | 6,570.00 | 6,440.00 | 6,530.00 | 6,420.17 | 83,900 |
| 21 feb 2024 | 6,400.00 | 6,480.00 | 6,400.00 | 6,440.00 | 6,331.68 | 52,900 |
| 20 feb 2024 | 6,400.00 | 6,520.00 | 6,360.00 | 6,480.00 | 6,371.01 | 88,200 |
| 19 feb 2024 | 6,440.00 | 6,450.00 | 6,350.00 | 6,400.00 | 6,292.35 | 58,400 |
| 16 feb 2024 | 6,460.00 | 6,560.00 | 6,440.00 | 6,450.00 | 6,341.51 | 79,500 |
| 15 feb 2024 | 6,610.00 | 6,620.00 | 6,400.00 | 6,450.00 | 6,341.51 | 102,500 |
| 14 feb 2024 | 6,380.00 | 6,560.00 | 6,350.00 | 6,550.00 | 6,439.83 | 97,700 |
| *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.