U.S. markets open in 8 hours 8 minutes
F S&P 500
5,334.00 +2.25 (+0.04%) F Dow Jones
39,954.00 +10.00 (+0.03%) F Nasdaq
18,754.75 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,418.40 -20.10 (-0.82%)
Orient Corporation (8585.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 02:01PM 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 | 1,036.00 | 1,043.00 | 1,034.00 | 1,040.00 | 1,040.00 | 257,000 |
| 20 may 2024 | 1,035.00 | 1,045.00 | 1,033.00 | 1,037.00 | 1,037.00 | 243,100 |
| 17 may 2024 | 1,030.00 | 1,039.00 | 1,027.00 | 1,037.00 | 1,037.00 | 212,900 |
| 16 may 2024 | 1,033.00 | 1,043.00 | 1,021.00 | 1,037.00 | 1,037.00 | 477,800 |
| 15 may 2024 | 1,052.00 | 1,052.00 | 1,032.00 | 1,033.00 | 1,033.00 | 333,400 |
| 14 may 2024 | 1,049.00 | 1,056.00 | 1,039.00 | 1,051.00 | 1,051.00 | 582,300 |
| 13 may 2024 | 1,010.00 | 1,050.00 | 1,010.00 | 1,046.00 | 1,046.00 | 1,312,300 |
| 10 may 2024 | 1,008.00 | 1,009.00 | 1,001.00 | 1,002.00 | 1,002.00 | 543,900 |
| 09 may 2024 | 1,007.00 | 1,017.00 | 1,004.00 | 1,008.00 | 1,008.00 | 360,200 |
| 08 may 2024 | 1,018.00 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | 531,000 |
| 07 may 2024 | 1,016.00 | 1,021.00 | 1,015.00 | 1,018.00 | 1,018.00 | 360,300 |
| 02 may 2024 | 1,018.00 | 1,021.00 | 1,013.00 | 1,014.00 | 1,014.00 | 471,600 |
| 01 may 2024 | 1,025.00 | 1,027.00 | 1,016.00 | 1,020.00 | 1,020.00 | 458,000 |
| 30 abr 2024 | 1,027.00 | 1,033.00 | 1,023.00 | 1,031.00 | 1,031.00 | 356,200 |
| 26 abr 2024 | 1,026.00 | 1,027.00 | 1,018.00 | 1,024.00 | 1,024.00 | 470,500 |
| 25 abr 2024 | 1,036.00 | 1,036.00 | 1,026.00 | 1,026.00 | 1,026.00 | 343,300 |
| 24 abr 2024 | 1,038.00 | 1,040.00 | 1,033.00 | 1,040.00 | 1,040.00 | 381,700 |
| 23 abr 2024 | 1,038.00 | 1,043.00 | 1,036.00 | 1,037.00 | 1,037.00 | 297,800 |
| 22 abr 2024 | 1,028.00 | 1,040.00 | 1,028.00 | 1,036.00 | 1,036.00 | 416,700 |
| 19 abr 2024 | 1,025.00 | 1,027.00 | 1,012.00 | 1,019.00 | 1,019.00 | 655,600 |
| 18 abr 2024 | 1,023.00 | 1,034.00 | 1,023.00 | 1,028.00 | 1,028.00 | 417,400 |
| 17 abr 2024 | 1,047.00 | 1,048.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,039,900 |
| 16 abr 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,046.00 | 554,500 |
| 15 abr 2024 | 1,063.00 | 1,064.00 | 1,053.00 | 1,064.00 | 1,064.00 | 399,400 |
| 12 abr 2024 | 1,062.00 | 1,067.00 | 1,058.00 | 1,067.00 | 1,067.00 | 356,600 |
| 11 abr 2024 | 1,061.00 | 1,064.00 | 1,055.00 | 1,063.00 | 1,063.00 | 366,400 |
| 10 abr 2024 | 1,076.00 | 1,077.00 | 1,062.00 | 1,063.00 | 1,063.00 | 498,900 |
| 09 abr 2024 | 1,060.00 | 1,076.00 | 1,060.00 | 1,075.00 | 1,075.00 | 607,900 |
| 08 abr 2024 | 1,053.00 | 1,058.00 | 1,051.00 | 1,057.00 | 1,057.00 | 355,800 |
| 05 abr 2024 | 1,053.00 | 1,054.00 | 1,044.00 | 1,049.00 | 1,049.00 | 615,200 |
| 04 abr 2024 | 1,059.00 | 1,065.00 | 1,057.00 | 1,058.00 | 1,058.00 | 412,300 |
| 03 abr 2024 | 1,051.00 | 1,066.00 | 1,050.00 | 1,056.00 | 1,056.00 | 680,000 |
| 02 abr 2024 | 1,061.00 | 1,067.00 | 1,053.00 | 1,055.00 | 1,055.00 | 781,900 |
| 01 abr 2024 | 1,074.00 | 1,075.00 | 1,059.00 | 1,059.00 | 1,059.00 | 685,400 |
| 29 mar 2024 | 1,069.00 | 1,079.00 | 1,067.00 | 1,074.00 | 1,074.00 | 294,500 |
| 28 mar 2024 | 1,077.00 | 1,083.00 | 1,069.00 | 1,069.00 | 1,069.00 | 588,100 |
| 28 mar 2024 | 40 Dividendo | |||||
| 27 mar 2024 | 1,119.00 | 1,123.00 | 1,113.00 | 1,118.00 | 1,078.00 | 1,020,000 |
| 26 mar 2024 | 1,117.00 | 1,118.00 | 1,107.00 | 1,111.00 | 1,071.25 | 363,600 |
| 25 mar 2024 | 1,131.00 | 1,131.00 | 1,116.00 | 1,117.00 | 1,077.04 | 541,100 |
| 22 mar 2024 | 1,119.00 | 1,127.00 | 1,112.00 | 1,127.00 | 1,086.68 | 477,500 |
| 21 mar 2024 | 1,116.00 | 1,125.00 | 1,110.00 | 1,114.00 | 1,074.14 | 607,900 |
| 19 mar 2024 | 1,090.00 | 1,118.00 | 1,088.00 | 1,103.00 | 1,063.54 | 1,039,600 |
| 18 mar 2024 | 1,077.00 | 1,086.00 | 1,075.00 | 1,085.00 | 1,046.18 | 505,800 |
| 15 mar 2024 | 1,064.00 | 1,071.00 | 1,063.00 | 1,070.00 | 1,031.72 | 460,400 |
| 14 mar 2024 | 1,060.00 | 1,068.00 | 1,059.00 | 1,066.00 | 1,027.86 | 400,500 |
| 13 mar 2024 | 1,068.00 | 1,073.00 | 1,057.00 | 1,061.00 | 1,023.04 | 568,300 |
| 12 mar 2024 | 1,070.00 | 1,070.00 | 1,053.00 | 1,065.00 | 1,026.90 | 1,064,100 |
| 11 mar 2024 | 1,082.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,031.72 | 691,700 |
| 08 mar 2024 | 1,071.00 | 1,086.00 | 1,066.00 | 1,083.00 | 1,044.25 | 834,500 |
| 07 mar 2024 | 1,067.00 | 1,075.00 | 1,065.00 | 1,071.00 | 1,032.68 | 950,600 |
| 06 mar 2024 | 1,067.00 | 1,078.00 | 1,066.00 | 1,076.00 | 1,037.50 | 604,300 |
| 05 mar 2024 | 1,068.00 | 1,072.00 | 1,060.00 | 1,068.00 | 1,029.79 | 648,300 |
| 04 mar 2024 | 1,075.00 | 1,075.00 | 1,066.00 | 1,069.00 | 1,030.75 | 398,000 |
| 01 mar 2024 | 1,068.00 | 1,074.00 | 1,066.00 | 1,074.00 | 1,035.57 | 417,800 |
| 29 feb 2024 | 1,070.00 | 1,073.00 | 1,062.00 | 1,068.00 | 1,029.79 | 526,300 |
| 28 feb 2024 | 1,064.00 | 1,074.00 | 1,062.00 | 1,070.00 | 1,031.72 | 635,100 |
| 27 feb 2024 | 1,064.00 | 1,070.00 | 1,061.00 | 1,062.00 | 1,024.00 | 540,800 |
| 26 feb 2024 | 1,072.00 | 1,075.00 | 1,063.00 | 1,063.00 | 1,024.97 | 650,800 |
| 22 feb 2024 | 1,075.00 | 1,076.00 | 1,065.00 | 1,069.00 | 1,030.75 | 527,200 |
| 21 feb 2024 | 1,073.00 | 1,075.00 | 1,067.00 | 1,072.00 | 1,033.65 | 318,400 |
| 20 feb 2024 | 1,080.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,029.79 | 486,000 |
| 19 feb 2024 | 1,064.00 | 1,079.00 | 1,063.00 | 1,078.00 | 1,039.43 | 597,500 |
| 16 feb 2024 | 1,061.00 | 1,067.00 | 1,058.00 | 1,064.00 | 1,025.93 | 395,900 |
| 15 feb 2024 | 1,066.00 | 1,067.00 | 1,054.00 | 1,061.00 | 1,023.04 | 292,100 |
| 14 feb 2024 | 1,069.00 | 1,071.00 | 1,056.00 | 1,064.00 | 1,025.93 | 503,300 |
| 13 feb 2024 | 1,071.00 | 1,074.00 | 1,066.00 | 1,072.00 | 1,033.65 | 404,400 |
| 09 feb 2024 | 1,056.00 | 1,067.00 | 1,052.00 | 1,064.00 | 1,025.93 | 387,700 |
| 08 feb 2024 | 1,067.00 | 1,068.00 | 1,055.00 | 1,058.00 | 1,020.15 | 413,800 |
| 07 feb 2024 | 1,067.00 | 1,068.00 | 1,061.00 | 1,065.00 | 1,026.90 | 404,900 |
| 06 feb 2024 | 1,069.00 | 1,074.00 | 1,063.00 | 1,070.00 | 1,031.72 | 408,900 |
| 05 feb 2024 | 1,059.00 | 1,072.00 | 1,055.00 | 1,071.00 | 1,032.68 | 547,300 |
| 02 feb 2024 | 1,050.00 | 1,063.00 | 1,046.00 | 1,058.00 | 1,020.15 | 747,300 |
| 01 feb 2024 | 1,070.00 | 1,073.00 | 1,048.00 | 1,052.00 | 1,014.36 | 1,674,900 |
| 31 ene 2024 | 1,107.00 | 1,115.00 | 1,101.00 | 1,115.00 | 1,075.11 | 398,600 |
| 30 ene 2024 | 1,123.00 | 1,124.00 | 1,110.00 | 1,110.00 | 1,070.29 | 207,500 |
| 29 ene 2024 | 1,119.00 | 1,125.00 | 1,115.00 | 1,124.00 | 1,083.79 | 221,300 |
| 26 ene 2024 | 1,116.00 | 1,126.00 | 1,111.00 | 1,114.00 | 1,074.14 | 460,500 |
| 25 ene 2024 | 1,114.00 | 1,119.00 | 1,111.00 | 1,114.00 | 1,074.14 | 238,100 |
| 24 ene 2024 | 1,118.00 | 1,120.00 | 1,108.00 | 1,113.00 | 1,073.18 | 406,100 |
| 23 ene 2024 | 1,122.00 | 1,126.00 | 1,116.00 | 1,118.00 | 1,078.00 | 207,200 |
| 22 ene 2024 | 1,107.00 | 1,120.00 | 1,107.00 | 1,120.00 | 1,079.93 | 244,000 |
| 19 ene 2024 | 1,108.00 | 1,111.00 | 1,101.00 | 1,106.00 | 1,066.43 | 219,500 |
| 18 ene 2024 | 1,121.00 | 1,122.00 | 1,099.00 | 1,101.00 | 1,061.61 | 388,900 |
| 17 ene 2024 | 1,140.00 | 1,147.00 | 1,126.00 | 1,126.00 | 1,085.71 | 314,400 |
| 16 ene 2024 | 1,133.00 | 1,137.00 | 1,125.00 | 1,137.00 | 1,096.32 | 274,200 |
| 15 ene 2024 | 1,106.00 | 1,128.00 | 1,106.00 | 1,128.00 | 1,087.64 | 147,700 |
| 12 ene 2024 | 1,101.00 | 1,114.00 | 1,099.00 | 1,106.00 | 1,066.43 | 609,400 |
| 11 ene 2024 | 1,092.00 | 1,098.00 | 1,089.00 | 1,094.00 | 1,054.86 | 288,300 |
| 10 ene 2024 | 1,094.00 | 1,098.00 | 1,084.00 | 1,084.00 | 1,045.22 | 456,500 |
| 09 ene 2024 | 1,094.00 | 1,099.00 | 1,091.00 | 1,097.00 | 1,057.75 | 289,000 |
| 05 ene 2024 | 1,084.00 | 1,095.00 | 1,082.00 | 1,094.00 | 1,054.86 | 369,800 |
| 04 ene 2024 | 1,066.00 | 1,083.00 | 1,057.00 | 1,082.00 | 1,043.29 | 367,600 |
| 29 dic 2023 | 1,062.00 | 1,073.00 | 1,062.00 | 1,070.00 | 1,031.72 | 361,500 |
| 28 dic 2023 | 1,055.00 | 1,062.00 | 1,051.00 | 1,062.00 | 1,024.00 | 287,000 |
| 27 dic 2023 | 1,045.00 | 1,054.00 | 1,043.00 | 1,054.00 | 1,016.29 | 495,700 |
| 26 dic 2023 | 1,042.00 | 1,045.00 | 1,040.00 | 1,042.00 | 1,004.72 | 391,500 |
| 25 dic 2023 | 1,052.00 | 1,053.00 | 1,039.00 | 1,040.00 | 1,002.79 | 327,800 |
| 22 dic 2023 | 1,041.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,007.61 | 358,700 |
| 21 dic 2023 | 1,050.00 | 1,051.00 | 1,038.00 | 1,038.00 | 1,000.86 | 673,600 |
| *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.