U.S. markets open in 8 hours 2 minutes
F S&P 500
5,534.75 +13.25 (+0.24%) F Dow Jones
39,513.00 +44.00 (+0.11%) F Nasdaq
19,989.75 +62.50 (+0.31%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,331.90 -7.70 (-0.33%)
The Gunma Bank, Ltd. (8334.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
A partir del 02:07PM 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 | 1,040.00 | 1,044.50 | 1,018.50 | 1,041.50 | 1,041.50 | 677,700 |
| 28 jun 2024 | 1,020.00 | 1,040.50 | 1,018.00 | 1,027.00 | 1,027.00 | 1,562,900 |
| 27 jun 2024 | 1,010.00 | 1,019.50 | 1,007.00 | 1,012.00 | 1,012.00 | 1,341,200 |
| 26 jun 2024 | 1,004.50 | 1,013.00 | 998.00 | 1,010.00 | 1,010.00 | 1,039,400 |
| 25 jun 2024 | 986.60 | 1,010.00 | 983.70 | 1,004.50 | 1,004.50 | 1,074,200 |
| 24 jun 2024 | 970.90 | 982.60 | 957.70 | 975.80 | 975.80 | 1,267,900 |
| 21 jun 2024 | 976.00 | 981.60 | 967.40 | 970.80 | 970.80 | 1,981,800 |
| 20 jun 2024 | 975.00 | 976.30 | 960.00 | 967.30 | 967.30 | 1,531,200 |
| 19 jun 2024 | 965.00 | 997.20 | 965.00 | 985.50 | 985.50 | 1,201,700 |
| 18 jun 2024 | 979.70 | 979.70 | 950.50 | 964.20 | 964.20 | 1,219,500 |
| 17 jun 2024 | 981.60 | 994.00 | 961.70 | 967.00 | 967.00 | 1,505,300 |
| 14 jun 2024 | 968.00 | 991.70 | 965.00 | 989.00 | 989.00 | 1,851,400 |
| 13 jun 2024 | 992.90 | 999.80 | 971.00 | 977.80 | 977.80 | 1,018,800 |
| 12 jun 2024 | 991.00 | 994.60 | 982.90 | 991.90 | 991.90 | 905,900 |
| 11 jun 2024 | 1,013.00 | 1,021.00 | 999.40 | 999.40 | 999.40 | 796,200 |
| 10 jun 2024 | 1,017.00 | 1,024.50 | 999.70 | 1,010.50 | 1,010.50 | 1,105,800 |
| 07 jun 2024 | 995.00 | 1,019.00 | 993.10 | 1,007.00 | 1,007.00 | 918,100 |
| 06 jun 2024 | 999.70 | 1,010.50 | 992.00 | 994.60 | 994.60 | 1,422,100 |
| 05 jun 2024 | 1,014.50 | 1,015.50 | 990.50 | 1,000.50 | 1,000.50 | 2,335,100 |
| 04 jun 2024 | 1,083.50 | 1,093.00 | 1,041.50 | 1,042.00 | 1,042.00 | 1,664,100 |
| 03 jun 2024 | 1,096.00 | 1,114.50 | 1,092.50 | 1,093.50 | 1,093.50 | 1,665,900 |
| 31 may 2024 | 1,065.00 | 1,093.50 | 1,064.00 | 1,081.50 | 1,081.50 | 2,816,500 |
| 30 may 2024 | 1,036.50 | 1,055.00 | 1,031.50 | 1,051.00 | 1,051.00 | 1,054,100 |
| 29 may 2024 | 1,054.00 | 1,073.00 | 1,042.00 | 1,043.50 | 1,043.50 | 1,985,700 |
| 28 may 2024 | 1,038.50 | 1,054.50 | 1,032.00 | 1,041.00 | 1,041.00 | 999,000 |
| 27 may 2024 | 1,025.50 | 1,037.50 | 1,022.00 | 1,036.50 | 1,036.50 | 945,300 |
| 24 may 2024 | 1,012.00 | 1,038.00 | 1,008.50 | 1,025.50 | 1,025.50 | 1,441,200 |
| 23 may 2024 | 1,023.50 | 1,036.50 | 1,013.00 | 1,025.50 | 1,025.50 | 1,712,500 |
| 22 may 2024 | 1,040.50 | 1,054.00 | 1,034.50 | 1,045.00 | 1,045.00 | 1,318,300 |
| 21 may 2024 | 1,040.00 | 1,059.50 | 1,033.00 | 1,043.00 | 1,043.00 | 1,931,100 |
| 20 may 2024 | 1,025.00 | 1,039.50 | 1,012.50 | 1,039.50 | 1,039.50 | 1,756,500 |
| 17 may 2024 | 1,000.00 | 1,027.00 | 996.10 | 1,018.00 | 1,018.00 | 2,228,900 |
| 16 may 2024 | 1,023.00 | 1,024.50 | 992.30 | 999.30 | 999.30 | 2,063,400 |
| 15 may 2024 | 1,030.00 | 1,040.00 | 1,010.50 | 1,022.50 | 1,022.50 | 2,127,300 |
| 14 may 2024 | 1,025.00 | 1,047.00 | 1,012.00 | 1,037.50 | 1,037.50 | 1,465,300 |
| 13 may 2024 | 1,048.00 | 1,048.00 | 1,003.50 | 1,033.00 | 1,033.00 | 2,507,200 |
| 10 may 2024 | 1,034.50 | 1,063.50 | 1,015.00 | 1,061.50 | 1,061.50 | 3,565,200 |
| 09 may 2024 | 944.90 | 964.40 | 940.00 | 959.60 | 959.60 | 1,377,700 |
| 08 may 2024 | 936.30 | 945.60 | 930.20 | 941.40 | 941.40 | 1,181,700 |
| 07 may 2024 | 951.70 | 951.70 | 936.30 | 938.20 | 938.20 | 1,253,200 |
| 02 may 2024 | 941.50 | 954.80 | 937.50 | 954.80 | 954.80 | 726,200 |
| 01 may 2024 | 959.90 | 959.90 | 930.00 | 949.20 | 949.20 | 1,617,200 |
| 30 abr 2024 | 952.80 | 966.80 | 942.50 | 960.20 | 960.20 | 1,641,300 |
| 26 abr 2024 | 946.10 | 971.80 | 940.90 | 963.40 | 963.40 | 2,062,500 |
| 25 abr 2024 | 934.60 | 944.60 | 924.00 | 931.50 | 931.50 | 1,198,100 |
| 24 abr 2024 | 922.00 | 933.80 | 916.00 | 929.90 | 929.90 | 1,420,200 |
| 23 abr 2024 | 920.00 | 944.50 | 917.40 | 922.00 | 922.00 | 1,938,000 |
| 22 abr 2024 | 900.00 | 927.00 | 896.80 | 917.40 | 917.40 | 1,615,100 |
| 19 abr 2024 | 887.30 | 902.30 | 875.60 | 889.40 | 889.40 | 1,970,400 |
| 18 abr 2024 | 846.40 | 886.00 | 844.00 | 880.90 | 880.90 | 1,238,700 |
| 17 abr 2024 | 850.00 | 853.20 | 827.70 | 837.80 | 837.80 | 903,300 |
| 16 abr 2024 | 882.80 | 895.60 | 848.00 | 850.30 | 850.30 | 1,108,200 |
| 15 abr 2024 | 873.60 | 886.50 | 860.10 | 886.00 | 886.00 | 751,500 |
| 12 abr 2024 | 872.70 | 888.00 | 851.50 | 884.30 | 884.30 | 1,353,100 |
| 11 abr 2024 | 834.70 | 867.80 | 833.00 | 867.30 | 867.30 | 847,700 |
| 10 abr 2024 | 838.30 | 848.90 | 834.00 | 843.40 | 843.40 | 508,200 |
| 09 abr 2024 | 853.40 | 857.60 | 841.80 | 844.90 | 844.90 | 713,600 |
| 08 abr 2024 | 853.60 | 859.20 | 844.00 | 851.70 | 851.70 | 808,800 |
| 05 abr 2024 | 832.00 | 846.90 | 823.20 | 845.50 | 845.50 | 888,600 |
| 04 abr 2024 | 855.00 | 855.40 | 844.20 | 850.60 | 850.60 | 1,271,700 |
| 03 abr 2024 | 831.70 | 860.90 | 826.90 | 850.40 | 850.40 | 1,483,000 |
| 02 abr 2024 | 859.60 | 862.00 | 834.00 | 838.80 | 838.80 | 1,077,100 |
| 01 abr 2024 | 875.00 | 877.30 | 840.40 | 847.50 | 847.50 | 950,600 |
| 29 mar 2024 | 864.70 | 880.20 | 860.30 | 876.40 | 876.40 | 614,500 |
| 28 mar 2024 | 876.60 | 882.90 | 850.10 | 856.00 | 856.00 | 1,561,700 |
| 28 mar 2024 | 12 Dividendo | |||||
| 27 mar 2024 | 894.60 | 905.50 | 883.20 | 891.70 | 879.70 | 2,139,400 |
| 26 mar 2024 | 890.80 | 890.80 | 875.30 | 879.60 | 867.76 | 997,100 |
| 25 mar 2024 | 894.70 | 895.50 | 883.00 | 883.00 | 871.12 | 1,376,200 |
| 22 mar 2024 | 878.00 | 898.70 | 869.80 | 896.10 | 884.04 | 1,546,500 |
| 21 mar 2024 | 840.00 | 877.80 | 839.00 | 870.90 | 859.18 | 1,842,500 |
| 19 mar 2024 | 833.80 | 853.80 | 829.30 | 832.00 | 820.80 | 1,328,000 |
| 18 mar 2024 | 837.40 | 837.60 | 824.30 | 829.30 | 818.14 | 1,048,300 |
| 15 mar 2024 | 825.60 | 836.30 | 816.00 | 825.20 | 814.09 | 2,816,300 |
| 14 mar 2024 | 830.00 | 836.90 | 817.30 | 829.10 | 817.94 | 712,300 |
| 13 mar 2024 | 841.80 | 845.00 | 811.10 | 827.20 | 816.07 | 926,700 |
| 12 mar 2024 | 815.00 | 828.40 | 809.00 | 826.70 | 815.57 | 1,222,000 |
| 11 mar 2024 | 878.90 | 878.90 | 825.90 | 841.90 | 830.57 | 1,695,600 |
| 08 mar 2024 | 856.60 | 894.70 | 850.00 | 878.90 | 867.07 | 2,531,200 |
| 07 mar 2024 | 831.20 | 863.70 | 830.70 | 857.30 | 845.76 | 2,022,700 |
| 06 mar 2024 | 820.00 | 829.00 | 810.00 | 823.10 | 812.02 | 1,099,000 |
| 05 mar 2024 | 804.90 | 813.90 | 796.70 | 812.50 | 801.57 | 785,000 |
| 04 mar 2024 | 817.50 | 819.00 | 799.60 | 805.10 | 794.27 | 1,103,600 |
| 01 mar 2024 | 812.80 | 826.10 | 811.00 | 823.60 | 812.52 | 917,500 |
| 29 feb 2024 | 810.80 | 814.40 | 803.80 | 807.80 | 796.93 | 1,501,800 |
| 28 feb 2024 | 800.00 | 831.10 | 800.00 | 810.70 | 799.79 | 1,379,000 |
| 27 feb 2024 | 800.00 | 817.20 | 793.00 | 798.30 | 787.56 | 1,313,600 |
| 26 feb 2024 | 800.00 | 804.00 | 791.90 | 795.30 | 784.60 | 1,002,100 |
| 22 feb 2024 | 786.60 | 798.80 | 782.80 | 794.30 | 783.61 | 1,077,300 |
| 21 feb 2024 | 772.10 | 783.00 | 767.20 | 781.00 | 770.49 | 728,000 |
| 20 feb 2024 | 778.80 | 784.70 | 770.70 | 776.50 | 766.05 | 1,164,500 |
| 19 feb 2024 | 756.60 | 779.60 | 752.60 | 779.50 | 769.01 | 1,152,900 |
| 16 feb 2024 | 750.00 | 760.40 | 745.70 | 756.50 | 746.32 | 951,300 |
| 15 feb 2024 | 754.00 | 757.10 | 732.00 | 741.30 | 731.32 | 922,100 |
| 14 feb 2024 | 766.90 | 768.70 | 743.20 | 745.30 | 735.27 | 959,500 |
| 13 feb 2024 | 763.00 | 771.00 | 753.50 | 764.90 | 754.61 | 1,041,300 |
| 09 feb 2024 | 762.20 | 772.90 | 748.50 | 757.50 | 747.31 | 1,307,500 |
| 08 feb 2024 | 764.90 | 778.60 | 750.80 | 763.00 | 752.73 | 1,263,800 |
| 07 feb 2024 | 757.40 | 769.20 | 749.00 | 764.60 | 754.31 | 979,100 |
| 06 feb 2024 | 750.70 | 772.20 | 742.40 | 760.00 | 749.77 | 1,347,800 |
| *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.