U.S. markets open in 8 hours 7 minutes
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,578.00 -27.00 (-0.07%) F Nasdaq
19,694.75 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,007.50 -0.50 (-0.02%) Petróleo
78.18 -0.27 (-0.34%) Oro
2,336.20 -12.90 (-0.55%)
Boutiques, Inc. (9272.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
A partir del 01:16PM JST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 1,572.00 | 1,629.00 | 1,572.00 | 1,606.00 | 1,606.00 | 14,500 |
| 14 jun 2024 | 1,567.00 | 1,603.00 | 1,553.00 | 1,572.00 | 1,572.00 | 35,000 |
| 13 jun 2024 | 1,690.00 | 1,690.00 | 1,595.00 | 1,595.00 | 1,595.00 | 14,400 |
| 12 jun 2024 | 1,596.00 | 1,655.00 | 1,594.00 | 1,650.00 | 1,650.00 | 13,700 |
| 11 jun 2024 | 1,733.00 | 1,733.00 | 1,579.00 | 1,611.00 | 1,611.00 | 55,200 |
| 10 jun 2024 | 1,700.00 | 1,783.00 | 1,700.00 | 1,735.00 | 1,735.00 | 80,200 |
| 07 jun 2024 | 1,599.00 | 1,680.00 | 1,582.00 | 1,672.00 | 1,672.00 | 38,800 |
| 06 jun 2024 | 1,600.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | 24,000 |
| 05 jun 2024 | 1,580.00 | 1,610.00 | 1,569.00 | 1,583.00 | 1,583.00 | 23,500 |
| 04 jun 2024 | 1,518.00 | 1,569.00 | 1,518.00 | 1,569.00 | 1,569.00 | 27,900 |
| 03 jun 2024 | 1,502.00 | 1,527.00 | 1,476.00 | 1,515.00 | 1,515.00 | 12,900 |
| 31 may 2024 | 1,466.00 | 1,523.00 | 1,452.00 | 1,499.00 | 1,499.00 | 24,800 |
| 30 may 2024 | 1,470.00 | 1,503.00 | 1,444.00 | 1,485.00 | 1,485.00 | 23,700 |
| 29 may 2024 | 1,500.00 | 1,564.00 | 1,500.00 | 1,507.00 | 1,507.00 | 45,900 |
| 28 may 2024 | 1,496.00 | 1,505.00 | 1,441.00 | 1,502.00 | 1,502.00 | 15,700 |
| 27 may 2024 | 1,451.00 | 1,503.00 | 1,451.00 | 1,490.00 | 1,490.00 | 12,000 |
| 24 may 2024 | 1,468.00 | 1,495.00 | 1,448.00 | 1,481.00 | 1,481.00 | 28,600 |
| 23 may 2024 | 1,500.00 | 1,508.00 | 1,471.00 | 1,485.00 | 1,485.00 | 14,700 |
| 22 may 2024 | 1,504.00 | 1,541.00 | 1,476.00 | 1,502.00 | 1,502.00 | 19,800 |
| 21 may 2024 | 1,472.00 | 1,534.00 | 1,471.00 | 1,504.00 | 1,504.00 | 35,400 |
| 20 may 2024 | 1,520.00 | 1,550.00 | 1,454.00 | 1,473.00 | 1,473.00 | 63,400 |
| 17 may 2024 | 1,500.00 | 1,555.00 | 1,451.00 | 1,548.00 | 1,548.00 | 71,500 |
| 16 may 2024 | 1,310.00 | 1,504.00 | 1,303.00 | 1,500.00 | 1,500.00 | 129,800 |
| 15 may 2024 | 1,322.00 | 1,360.00 | 1,272.00 | 1,300.00 | 1,300.00 | 135,400 |
| 14 may 2024 | 1,138.00 | 1,161.00 | 1,132.00 | 1,155.00 | 1,155.00 | 25,800 |
| 13 may 2024 | 1,123.00 | 1,138.00 | 1,094.00 | 1,138.00 | 1,138.00 | 19,000 |
| 10 may 2024 | 1,116.00 | 1,123.00 | 1,095.00 | 1,123.00 | 1,123.00 | 19,400 |
| 09 may 2024 | 1,069.00 | 1,124.00 | 1,059.00 | 1,110.00 | 1,110.00 | 21,300 |
| 08 may 2024 | 1,091.00 | 1,100.00 | 1,071.00 | 1,071.00 | 1,071.00 | 11,800 |
| 07 may 2024 | 1,072.00 | 1,090.00 | 1,053.00 | 1,090.00 | 1,090.00 | 16,800 |
| 02 may 2024 | 1,066.00 | 1,080.00 | 1,035.00 | 1,044.00 | 1,044.00 | 35,000 |
| 01 may 2024 | 1,111.00 | 1,111.00 | 1,061.00 | 1,077.00 | 1,077.00 | 27,900 |
| 30 abr 2024 | 1,101.00 | 1,132.00 | 1,097.00 | 1,112.00 | 1,112.00 | 19,600 |
| 26 abr 2024 | 1,125.00 | 1,139.00 | 1,106.00 | 1,106.00 | 1,106.00 | 12,100 |
| 25 abr 2024 | 1,115.00 | 1,148.00 | 1,102.00 | 1,102.00 | 1,102.00 | 23,100 |
| 24 abr 2024 | 1,135.00 | 1,161.00 | 1,120.00 | 1,120.00 | 1,120.00 | 14,100 |
| 23 abr 2024 | 1,180.00 | 1,180.00 | 1,130.00 | 1,140.00 | 1,140.00 | 21,500 |
| 22 abr 2024 | 1,136.00 | 1,180.00 | 1,128.00 | 1,175.00 | 1,175.00 | 29,300 |
| 19 abr 2024 | 1,145.00 | 1,159.00 | 1,088.00 | 1,091.00 | 1,091.00 | 30,700 |
| 18 abr 2024 | 1,143.00 | 1,188.00 | 1,141.00 | 1,152.00 | 1,152.00 | 27,200 |
| 17 abr 2024 | 1,124.00 | 1,170.00 | 1,116.00 | 1,147.00 | 1,147.00 | 31,000 |
| 16 abr 2024 | 1,135.00 | 1,147.00 | 1,113.00 | 1,113.00 | 1,113.00 | 13,900 |
| 15 abr 2024 | 1,120.00 | 1,150.00 | 1,111.00 | 1,145.00 | 1,145.00 | 15,100 |
| 12 abr 2024 | 1,152.00 | 1,175.00 | 1,136.00 | 1,136.00 | 1,136.00 | 17,500 |
| 11 abr 2024 | 1,173.00 | 1,200.00 | 1,130.00 | 1,133.00 | 1,133.00 | 37,300 |
| 10 abr 2024 | 1,232.00 | 1,240.00 | 1,174.00 | 1,175.00 | 1,175.00 | 34,700 |
| 09 abr 2024 | 1,197.00 | 1,249.00 | 1,172.00 | 1,229.00 | 1,229.00 | 46,800 |
| 08 abr 2024 | 1,150.00 | 1,187.00 | 1,150.00 | 1,167.00 | 1,167.00 | 23,100 |
| 05 abr 2024 | 1,180.00 | 1,180.00 | 1,138.00 | 1,150.00 | 1,150.00 | 34,800 |
| 04 abr 2024 | 1,178.00 | 1,212.00 | 1,151.00 | 1,203.00 | 1,203.00 | 37,100 |
| 03 abr 2024 | 1,156.00 | 1,173.00 | 1,128.00 | 1,157.00 | 1,157.00 | 35,600 |
| 02 abr 2024 | 1,255.00 | 1,255.00 | 1,148.00 | 1,158.00 | 1,158.00 | 58,200 |
| 01 abr 2024 | 1,250.00 | 1,252.00 | 1,201.00 | 1,227.00 | 1,227.00 | 81,100 |
| 29 mar 2024 | 1,199.00 | 1,237.00 | 1,180.00 | 1,200.00 | 1,200.00 | 80,500 |
| 28 mar 2024 | 1,096.00 | 1,139.00 | 1,096.00 | 1,105.00 | 1,105.00 | 36,100 |
| 27 mar 2024 | 1,078.00 | 1,119.00 | 1,077.00 | 1,080.00 | 1,080.00 | 27,800 |
| 26 mar 2024 | 1,093.00 | 1,100.00 | 1,061.00 | 1,078.00 | 1,078.00 | 25,700 |
| 25 mar 2024 | 1,094.00 | 1,134.00 | 1,088.00 | 1,088.00 | 1,088.00 | 35,100 |
| 22 mar 2024 | 1,159.00 | 1,159.00 | 1,086.00 | 1,093.00 | 1,093.00 | 49,200 |
| 21 mar 2024 | 1,192.00 | 1,207.00 | 1,157.00 | 1,167.00 | 1,167.00 | 78,000 |
| 19 mar 2024 | 1,055.00 | 1,157.00 | 1,055.00 | 1,156.00 | 1,156.00 | 78,500 |
| 18 mar 2024 | 1,000.00 | 1,054.00 | 1,000.00 | 1,050.00 | 1,050.00 | 22,000 |
| 15 mar 2024 | 1,018.00 | 1,018.00 | 991.00 | 998.00 | 998.00 | 24,400 |
| 14 mar 2024 | 1,016.00 | 1,029.00 | 1,008.00 | 1,023.00 | 1,023.00 | 14,200 |
| 13 mar 2024 | 1,003.00 | 1,024.00 | 990.00 | 1,016.00 | 1,016.00 | 39,200 |
| 12 mar 2024 | 994.00 | 1,011.00 | 975.00 | 997.00 | 997.00 | 26,800 |
| 11 mar 2024 | 963.00 | 1,010.00 | 963.00 | 994.00 | 994.00 | 40,400 |
| 08 mar 2024 | 976.00 | 986.00 | 952.00 | 965.00 | 965.00 | 40,700 |
| 07 mar 2024 | 1,027.00 | 1,027.00 | 983.00 | 991.00 | 991.00 | 27,600 |
| 06 mar 2024 | 1,002.00 | 1,033.00 | 995.00 | 1,000.00 | 1,000.00 | 22,400 |
| 05 mar 2024 | 1,018.00 | 1,018.00 | 992.00 | 1,008.00 | 1,008.00 | 38,000 |
| 04 mar 2024 | 1,039.00 | 1,039.00 | 1,003.00 | 1,020.00 | 1,020.00 | 54,600 |
| 01 mar 2024 | 1,041.00 | 1,055.00 | 1,016.00 | 1,025.00 | 1,025.00 | 26,100 |
| 29 feb 2024 | 1,037.00 | 1,054.00 | 1,013.00 | 1,038.00 | 1,038.00 | 39,900 |
| 28 feb 2024 | 1,047.00 | 1,077.00 | 1,039.00 | 1,044.00 | 1,044.00 | 31,400 |
| 27 feb 2024 | 1,060.00 | 1,060.00 | 1,024.00 | 1,043.00 | 1,043.00 | 27,600 |
| 26 feb 2024 | 1,041.00 | 1,075.00 | 1,021.00 | 1,046.00 | 1,046.00 | 40,100 |
| 22 feb 2024 | 1,089.00 | 1,100.00 | 1,039.00 | 1,040.00 | 1,040.00 | 52,100 |
| 21 feb 2024 | 1,130.00 | 1,132.00 | 1,053.00 | 1,068.00 | 1,068.00 | 41,800 |
| 20 feb 2024 | 1,160.00 | 1,178.00 | 1,101.00 | 1,137.00 | 1,137.00 | 42,600 |
| 19 feb 2024 | 1,118.00 | 1,174.00 | 1,118.00 | 1,160.00 | 1,160.00 | 24,200 |
| 16 feb 2024 | 1,093.00 | 1,116.00 | 1,066.00 | 1,088.00 | 1,088.00 | 36,000 |
| 15 feb 2024 | 1,125.00 | 1,192.00 | 1,078.00 | 1,080.00 | 1,080.00 | 92,600 |
| 14 feb 2024 | 1,138.00 | 1,250.00 | 1,138.00 | 1,138.00 | 1,138.00 | 265,800 |
| 13 feb 2024 | 1,473.00 | 1,482.00 | 1,409.00 | 1,438.00 | 1,438.00 | 39,100 |
| 09 feb 2024 | 1,465.00 | 1,499.00 | 1,465.00 | 1,480.00 | 1,480.00 | 7,400 |
| 08 feb 2024 | 1,501.00 | 1,509.00 | 1,469.00 | 1,469.00 | 1,469.00 | 15,200 |
| 07 feb 2024 | 1,518.00 | 1,531.00 | 1,494.00 | 1,509.00 | 1,509.00 | 11,200 |
| 06 feb 2024 | 1,535.00 | 1,537.00 | 1,490.00 | 1,525.00 | 1,525.00 | 19,500 |
| 05 feb 2024 | 1,506.00 | 1,558.00 | 1,506.00 | 1,547.00 | 1,547.00 | 21,900 |
| 02 feb 2024 | 1,446.00 | 1,510.00 | 1,446.00 | 1,476.00 | 1,476.00 | 10,900 |
| 01 feb 2024 | 1,456.00 | 1,490.00 | 1,443.00 | 1,444.00 | 1,444.00 | 19,900 |
| 31 ene 2024 | 1,516.00 | 1,554.00 | 1,451.00 | 1,486.00 | 1,486.00 | 25,100 |
| 30 ene 2024 | 1,500.00 | 1,522.00 | 1,488.00 | 1,506.00 | 1,506.00 | 8,200 |
| 29 ene 2024 | 1,491.00 | 1,511.00 | 1,471.00 | 1,483.00 | 1,483.00 | 9,300 |
| 26 ene 2024 | 1,560.00 | 1,567.00 | 1,480.00 | 1,495.00 | 1,495.00 | 26,100 |
| 25 ene 2024 | 1,543.00 | 1,580.00 | 1,500.00 | 1,561.00 | 1,561.00 | 32,600 |
| 24 ene 2024 | 1,448.00 | 1,534.00 | 1,448.00 | 1,527.00 | 1,527.00 | 38,900 |
| 23 ene 2024 | 1,401.00 | 1,441.00 | 1,401.00 | 1,425.00 | 1,425.00 | 17,700 |
| 22 ene 2024 | 1,349.00 | 1,416.00 | 1,329.00 | 1,395.00 | 1,395.00 | 17,800 |
| *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.