U.S. markets closed
F S&P 500
5,244.25 -1.25 (-0.02%) F Dow Jones
39,567.00 +8.00 (+0.02%) F Nasdaq
18,283.00 -12.50 (-0.07%) E-mini Russell 2000 Index Futur
2,071.70 -0.80 (-0.04%) Petróleo
79.14 +0.02 (+0.03%) Oro
2,343.90 +0.90 (+0.04%)
Kimura Unity Co., Ltd. (9368.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
A partir del 03:15PM JST. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1,840.00 | 1,856.00 | 1,821.00 | 1,843.00 | 1,843.00 | 17,200 |
| 10 may 2024 | 1,830.00 | 1,869.00 | 1,828.00 | 1,836.00 | 1,836.00 | 32,000 |
| 09 may 2024 | 1,762.00 | 1,821.00 | 1,757.00 | 1,818.00 | 1,818.00 | 18,100 |
| 08 may 2024 | 1,796.00 | 1,796.00 | 1,743.00 | 1,752.00 | 1,752.00 | 36,900 |
| 07 may 2024 | 1,794.00 | 1,830.00 | 1,792.00 | 1,796.00 | 1,796.00 | 22,900 |
| 02 may 2024 | 1,803.00 | 1,822.00 | 1,791.00 | 1,794.00 | 1,794.00 | 14,700 |
| 01 may 2024 | 1,829.00 | 1,829.00 | 1,791.00 | 1,803.00 | 1,803.00 | 28,900 |
| 30 abr 2024 | 1,767.00 | 1,839.00 | 1,764.00 | 1,836.00 | 1,836.00 | 51,200 |
| 26 abr 2024 | 1,750.00 | 1,772.00 | 1,714.00 | 1,740.00 | 1,740.00 | 133,500 |
| 25 abr 2024 | 1,718.00 | 1,791.00 | 1,698.00 | 1,761.00 | 1,761.00 | 111,400 |
| 24 abr 2024 | 1,699.00 | 1,716.00 | 1,687.00 | 1,713.00 | 1,713.00 | 23,200 |
| 23 abr 2024 | 1,669.00 | 1,705.00 | 1,661.00 | 1,696.00 | 1,696.00 | 20,700 |
| 22 abr 2024 | 1,647.00 | 1,680.00 | 1,647.00 | 1,667.00 | 1,667.00 | 18,900 |
| 19 abr 2024 | 1,671.00 | 1,671.00 | 1,623.00 | 1,643.00 | 1,643.00 | 33,000 |
| 18 abr 2024 | 1,637.00 | 1,681.00 | 1,623.00 | 1,676.00 | 1,676.00 | 21,600 |
| 17 abr 2024 | 1,665.00 | 1,665.00 | 1,637.00 | 1,639.00 | 1,639.00 | 22,400 |
| 16 abr 2024 | 1,708.00 | 1,708.00 | 1,647.00 | 1,665.00 | 1,665.00 | 27,800 |
| 15 abr 2024 | 1,689.00 | 1,722.00 | 1,681.00 | 1,708.00 | 1,708.00 | 17,000 |
| 12 abr 2024 | 1,747.00 | 1,747.00 | 1,715.00 | 1,718.00 | 1,718.00 | 20,100 |
| 11 abr 2024 | 1,714.00 | 1,746.00 | 1,712.00 | 1,746.00 | 1,746.00 | 24,000 |
| 10 abr 2024 | 1,710.00 | 1,739.00 | 1,708.00 | 1,729.00 | 1,729.00 | 26,300 |
| 09 abr 2024 | 1,709.00 | 1,710.00 | 1,688.00 | 1,704.00 | 1,704.00 | 16,000 |
| 08 abr 2024 | 1,700.00 | 1,724.00 | 1,693.00 | 1,709.00 | 1,709.00 | 20,900 |
| 05 abr 2024 | 1,700.00 | 1,711.00 | 1,672.00 | 1,695.00 | 1,695.00 | 21,700 |
| 04 abr 2024 | 1,700.00 | 1,724.00 | 1,684.00 | 1,724.00 | 1,724.00 | 22,200 |
| 03 abr 2024 | 1,640.00 | 1,698.00 | 1,640.00 | 1,684.00 | 1,684.00 | 25,100 |
| 02 abr 2024 | 1,657.00 | 1,664.00 | 1,638.00 | 1,657.00 | 1,657.00 | 27,200 |
| 01 abr 2024 | 1,710.00 | 1,710.00 | 1,654.00 | 1,657.00 | 1,657.00 | 18,700 |
| 29 mar 2024 | 1,686.00 | 1,714.00 | 1,669.00 | 1,702.00 | 1,702.00 | 19,800 |
| 28 mar 2024 | 1,704.00 | 1,730.00 | 1,692.00 | 1,695.00 | 1,695.00 | 34,700 |
| 28 mar 2024 | 30 Dividendo | |||||
| 27 mar 2024 | 1,760.00 | 1,780.00 | 1,740.00 | 1,753.00 | 1,723.00 | 123,500 |
| 26 mar 2024 | 1,711.00 | 1,724.00 | 1,710.00 | 1,718.00 | 1,688.60 | 43,500 |
| 25 mar 2024 | 1,699.00 | 1,728.00 | 1,690.00 | 1,711.00 | 1,681.72 | 40,100 |
| 22 mar 2024 | 1,687.00 | 1,694.00 | 1,680.00 | 1,691.00 | 1,662.06 | 24,900 |
| 21 mar 2024 | 1,688.00 | 1,699.00 | 1,671.00 | 1,687.00 | 1,658.13 | 24,000 |
| 19 mar 2024 | 1,644.00 | 1,682.00 | 1,635.00 | 1,663.00 | 1,634.54 | 20,600 |
| 18 mar 2024 | 1,651.00 | 1,659.00 | 1,641.00 | 1,644.00 | 1,615.87 | 21,100 |
| 15 mar 2024 | 1,631.00 | 1,659.00 | 1,631.00 | 1,651.00 | 1,622.75 | 18,600 |
| 14 mar 2024 | 1,616.00 | 1,659.00 | 1,603.00 | 1,640.00 | 1,611.93 | 23,000 |
| 13 mar 2024 | 1,626.00 | 1,645.00 | 1,600.00 | 1,614.00 | 1,586.38 | 22,900 |
| 12 mar 2024 | 1,580.00 | 1,620.00 | 1,569.00 | 1,620.00 | 1,592.28 | 22,700 |
| 11 mar 2024 | 1,597.00 | 1,605.00 | 1,558.00 | 1,580.00 | 1,552.96 | 29,300 |
| 08 mar 2024 | 1,577.00 | 1,600.00 | 1,561.00 | 1,597.00 | 1,569.67 | 26,400 |
| 07 mar 2024 | 1,600.00 | 1,613.00 | 1,590.00 | 1,590.00 | 1,562.79 | 36,300 |
| 06 mar 2024 | 1,580.00 | 1,589.00 | 1,557.00 | 1,586.00 | 1,558.86 | 35,600 |
| 05 mar 2024 | 1,572.00 | 1,591.00 | 1,552.00 | 1,591.00 | 1,563.77 | 30,700 |
| 04 mar 2024 | 1,600.00 | 1,600.00 | 1,568.00 | 1,572.00 | 1,545.10 | 42,900 |
| 01 mar 2024 | 1,636.00 | 1,636.00 | 1,588.00 | 1,596.00 | 1,568.69 | 56,400 |
| 29 feb 2024 | 1,636.00 | 1,649.00 | 1,610.00 | 1,635.00 | 1,607.02 | 24,200 |
| 28 feb 2024 | 1,622.00 | 1,648.00 | 1,621.00 | 1,635.00 | 1,607.02 | 31,500 |
| 27 feb 2024 | 1,638.00 | 1,638.00 | 1,603.00 | 1,623.00 | 1,595.22 | 45,100 |
| 26 feb 2024 | 1,663.00 | 1,676.00 | 1,612.00 | 1,639.00 | 1,610.95 | 114,500 |
| 22 feb 2024 | 1,595.00 | 1,595.00 | 1,571.00 | 1,583.00 | 1,555.91 | 10,400 |
| 21 feb 2024 | 1,571.00 | 1,576.00 | 1,563.00 | 1,576.00 | 1,549.03 | 8,600 |
| 20 feb 2024 | 1,570.00 | 1,570.00 | 1,557.00 | 1,569.00 | 1,542.15 | 9,300 |
| 19 feb 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,527.41 | 10,500 |
| 16 feb 2024 | 1,525.00 | 1,543.00 | 1,522.00 | 1,537.00 | 1,510.70 | 17,200 |
| 15 feb 2024 | 1,573.00 | 1,582.00 | 1,520.00 | 1,525.00 | 1,498.90 | 22,900 |
| 14 feb 2024 | 1,579.00 | 1,579.00 | 1,552.00 | 1,555.00 | 1,528.39 | 18,200 |
| 13 feb 2024 | 1,565.00 | 1,579.00 | 1,547.00 | 1,579.00 | 1,551.98 | 16,900 |
| 09 feb 2024 | 1,595.00 | 1,602.00 | 1,544.00 | 1,546.00 | 1,519.54 | 26,400 |
| 08 feb 2024 | 1,626.00 | 1,626.00 | 1,566.00 | 1,592.00 | 1,564.76 | 28,500 |
| 07 feb 2024 | 1,605.00 | 1,638.00 | 1,605.00 | 1,623.00 | 1,595.22 | 29,900 |
| 06 feb 2024 | 1,595.00 | 1,618.00 | 1,590.00 | 1,600.00 | 1,572.62 | 21,500 |
| 05 feb 2024 | 1,581.00 | 1,591.00 | 1,563.00 | 1,591.00 | 1,563.77 | 26,100 |
| 02 feb 2024 | 1,561.00 | 1,566.00 | 1,541.00 | 1,562.00 | 1,535.27 | 16,200 |
| 01 feb 2024 | 1,539.00 | 1,579.00 | 1,518.00 | 1,566.00 | 1,539.20 | 33,700 |
| 31 ene 2024 | 1,561.00 | 1,590.00 | 1,542.00 | 1,550.00 | 1,523.47 | 25,700 |
| 30 ene 2024 | 1,558.00 | 1,567.00 | 1,535.00 | 1,554.00 | 1,527.41 | 108,500 |
| 29 ene 2024 | 1,563.00 | 1,600.00 | 1,551.00 | 1,559.00 | 1,532.32 | 67,800 |
| 26 ene 2024 | 1,520.00 | 1,575.00 | 1,506.00 | 1,562.00 | 1,535.27 | 214,700 |
| 25 ene 2024 | 1,497.00 | 1,520.00 | 1,423.00 | 1,476.00 | 1,450.74 | 244,900 |
| 24 ene 2024 | 1,427.00 | 1,456.00 | 1,424.00 | 1,455.00 | 1,430.10 | 31,200 |
| 23 ene 2024 | 1,441.00 | 1,452.00 | 1,429.00 | 1,441.00 | 1,416.34 | 35,400 |
| 22 ene 2024 | 1,429.00 | 1,447.00 | 1,418.00 | 1,433.00 | 1,408.48 | 35,400 |
| 19 ene 2024 | 1,397.00 | 1,423.00 | 1,395.00 | 1,422.00 | 1,397.66 | 34,700 |
| 18 ene 2024 | 1,380.00 | 1,402.00 | 1,379.00 | 1,390.00 | 1,366.21 | 20,400 |
| 17 ene 2024 | 1,395.00 | 1,411.00 | 1,381.00 | 1,381.00 | 1,357.37 | 21,000 |
| 16 ene 2024 | 1,415.00 | 1,415.00 | 1,396.00 | 1,397.00 | 1,373.09 | 20,000 |
| 15 ene 2024 | 1,397.00 | 1,397.00 | 1,389.00 | 1,391.00 | 1,367.20 | 4,600 |
| 12 ene 2024 | 1,419.00 | 1,419.00 | 1,385.00 | 1,387.00 | 1,363.26 | 36,400 |
| 11 ene 2024 | 1,426.00 | 1,429.00 | 1,409.00 | 1,425.00 | 1,400.61 | 19,400 |
| 10 ene 2024 | 1,410.00 | 1,429.00 | 1,410.00 | 1,412.00 | 1,387.84 | 11,200 |
| 09 ene 2024 | 1,410.00 | 1,428.00 | 1,402.00 | 1,407.00 | 1,382.92 | 20,300 |
| 05 ene 2024 | 1,394.00 | 1,400.00 | 1,388.00 | 1,400.00 | 1,376.04 | 21,800 |
| 04 ene 2024 | 1,369.00 | 1,378.00 | 1,354.00 | 1,373.00 | 1,349.50 | 36,600 |
| 29 dic 2023 | 1,340.00 | 1,345.00 | 1,329.00 | 1,339.00 | 1,316.08 | 12,600 |
| 28 dic 2023 | 1,334.00 | 1,346.00 | 1,329.00 | 1,340.00 | 1,317.07 | 8,400 |
| 27 dic 2023 | 1,344.00 | 1,354.00 | 1,321.00 | 1,325.00 | 1,302.32 | 32,900 |
| 26 dic 2023 | 1,321.00 | 1,347.00 | 1,321.00 | 1,344.00 | 1,321.00 | 17,300 |
| 25 dic 2023 | 1,324.00 | 1,324.00 | 1,310.00 | 1,321.00 | 1,298.39 | 11,900 |
| 22 dic 2023 | 1,315.00 | 1,329.00 | 1,315.00 | 1,324.00 | 1,301.34 | 11,000 |
| 21 dic 2023 | 1,320.00 | 1,329.00 | 1,316.00 | 1,320.00 | 1,297.41 | 8,400 |
| 20 dic 2023 | 1,350.00 | 1,353.00 | 1,328.00 | 1,330.00 | 1,307.24 | 12,200 |
| 19 dic 2023 | 1,326.00 | 1,341.00 | 1,321.00 | 1,341.00 | 1,318.05 | 6,400 |
| 18 dic 2023 | 1,319.00 | 1,330.00 | 1,298.00 | 1,326.00 | 1,303.31 | 18,000 |
| 15 dic 2023 | 1,320.00 | 1,340.00 | 1,317.00 | 1,331.00 | 1,308.22 | 14,400 |
| 14 dic 2023 | 1,331.00 | 1,331.00 | 1,311.00 | 1,311.00 | 1,288.56 | 13,000 |
| 13 dic 2023 | 1,351.00 | 1,351.00 | 1,324.00 | 1,331.00 | 1,308.22 | 12,200 |
| *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.