U.S. markets open in 3 hours 30 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,588.00 +38.00 (+0.10%) F Nasdaq
20,127.75 +88.25 (+0.44%) E-mini Russell 2000 Index Futur
2,071.70 +11.60 (+0.56%) Petróleo
82.52 +0.78 (+0.95%) Oro
2,340.10 +3.50 (+0.15%)
Bell-Park Co.,Ltd. (9441.T)
Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,762.00 | 1,805.00 | 1,762.00 | 1,798.00 | 1,798.00 | 6,000 |
| 27 jun 2024 | 1,791.00 | 1,813.00 | 1,763.00 | 1,764.00 | 1,764.00 | 29,300 |
| 27 jun 2024 | 22 Dividendo | |||||
| 26 jun 2024 | 1,807.00 | 1,819.00 | 1,807.00 | 1,811.00 | 1,789.00 | 42,300 |
| 25 jun 2024 | 1,807.00 | 1,810.00 | 1,795.00 | 1,802.00 | 1,780.11 | 8,500 |
| 24 jun 2024 | 1,791.00 | 1,809.00 | 1,780.00 | 1,805.00 | 1,783.07 | 14,300 |
| 21 jun 2024 | 1,776.00 | 1,800.00 | 1,776.00 | 1,790.00 | 1,768.26 | 6,800 |
| 20 jun 2024 | 1,759.00 | 1,772.00 | 1,758.00 | 1,769.00 | 1,747.51 | 5,200 |
| 19 jun 2024 | 1,794.00 | 1,798.00 | 1,755.00 | 1,758.00 | 1,736.64 | 9,300 |
| 18 jun 2024 | 1,794.00 | 1,806.00 | 1,794.00 | 1,799.00 | 1,777.15 | 5,000 |
| 17 jun 2024 | 1,796.00 | 1,807.00 | 1,791.00 | 1,807.00 | 1,785.05 | 3,800 |
| 14 jun 2024 | 1,792.00 | 1,802.00 | 1,784.00 | 1,798.00 | 1,776.16 | 7,300 |
| 13 jun 2024 | 1,807.00 | 1,809.00 | 1,798.00 | 1,798.00 | 1,776.16 | 4,400 |
| 12 jun 2024 | 1,819.00 | 1,819.00 | 1,810.00 | 1,810.00 | 1,788.01 | 4,600 |
| 11 jun 2024 | 1,813.00 | 1,820.00 | 1,813.00 | 1,819.00 | 1,796.90 | 1,100 |
| 10 jun 2024 | 1,813.00 | 1,815.00 | 1,811.00 | 1,812.00 | 1,789.99 | 2,400 |
| 07 jun 2024 | 1,803.00 | 1,811.00 | 1,800.00 | 1,805.00 | 1,783.07 | 4,900 |
| 06 jun 2024 | 1,814.00 | 1,825.00 | 1,800.00 | 1,803.00 | 1,781.10 | 3,500 |
| 05 jun 2024 | 1,817.00 | 1,826.00 | 1,811.00 | 1,814.00 | 1,791.96 | 3,400 |
| 04 jun 2024 | 1,827.00 | 1,828.00 | 1,816.00 | 1,827.00 | 1,804.81 | 4,700 |
| 03 jun 2024 | 1,799.00 | 1,850.00 | 1,798.00 | 1,828.00 | 1,805.79 | 9,600 |
| 31 may 2024 | 1,772.00 | 1,798.00 | 1,772.00 | 1,798.00 | 1,776.16 | 6,100 |
| 30 may 2024 | 1,780.00 | 1,796.00 | 1,766.00 | 1,779.00 | 1,757.39 | 13,200 |
| 29 may 2024 | 1,780.00 | 1,793.00 | 1,770.00 | 1,780.00 | 1,758.38 | 3,700 |
| 28 may 2024 | 1,797.00 | 1,797.00 | 1,780.00 | 1,780.00 | 1,758.38 | 3,800 |
| 27 may 2024 | 1,797.00 | 1,797.00 | 1,783.00 | 1,785.00 | 1,763.32 | 2,600 |
| 24 may 2024 | 1,767.00 | 1,778.00 | 1,767.00 | 1,776.00 | 1,754.43 | 1,500 |
| 23 may 2024 | 1,777.00 | 1,782.00 | 1,768.00 | 1,778.00 | 1,756.40 | 1,500 |
| 22 may 2024 | 1,778.00 | 1,778.00 | 1,767.00 | 1,778.00 | 1,756.40 | 1,100 |
| 21 may 2024 | 1,798.00 | 1,798.00 | 1,766.00 | 1,780.00 | 1,758.38 | 6,100 |
| 20 may 2024 | 1,768.00 | 1,789.00 | 1,760.00 | 1,768.00 | 1,746.52 | 9,800 |
| 17 may 2024 | 1,758.00 | 1,775.00 | 1,758.00 | 1,768.00 | 1,746.52 | 2,300 |
| 16 may 2024 | 1,750.00 | 1,758.00 | 1,745.00 | 1,745.00 | 1,723.80 | 6,600 |
| 15 may 2024 | 1,739.00 | 1,778.00 | 1,738.00 | 1,752.00 | 1,730.72 | 3,100 |
| 14 may 2024 | 1,724.00 | 1,749.00 | 1,720.00 | 1,738.00 | 1,716.89 | 3,300 |
| 13 may 2024 | 1,737.00 | 1,755.00 | 1,725.00 | 1,729.00 | 1,708.00 | 4,100 |
| 10 may 2024 | 1,743.00 | 1,770.00 | 1,722.00 | 1,735.00 | 1,713.92 | 6,900 |
| 09 may 2024 | 1,749.00 | 1,750.00 | 1,742.00 | 1,749.00 | 1,727.75 | 2,500 |
| 08 may 2024 | 1,741.00 | 1,749.00 | 1,738.00 | 1,749.00 | 1,727.75 | 1,600 |
| 07 may 2024 | 1,740.00 | 1,740.00 | 1,735.00 | 1,739.00 | 1,717.87 | 2,500 |
| 02 may 2024 | 1,717.00 | 1,737.00 | 1,715.00 | 1,734.00 | 1,712.94 | 5,700 |
| 01 may 2024 | 1,715.00 | 1,716.00 | 1,713.00 | 1,716.00 | 1,695.15 | 2,600 |
| 30 abr 2024 | 1,702.00 | 1,712.00 | 1,702.00 | 1,712.00 | 1,691.20 | 3,400 |
| 26 abr 2024 | 1,707.00 | 1,707.00 | 1,691.00 | 1,700.00 | 1,679.35 | 7,100 |
| 25 abr 2024 | 1,714.00 | 1,714.00 | 1,709.00 | 1,710.00 | 1,689.23 | 2,100 |
| 24 abr 2024 | 1,717.00 | 1,717.00 | 1,709.00 | 1,709.00 | 1,688.24 | 2,000 |
| 23 abr 2024 | 1,710.00 | 1,714.00 | 1,708.00 | 1,710.00 | 1,689.23 | 2,700 |
| 22 abr 2024 | 1,710.00 | 1,710.00 | 1,708.00 | 1,710.00 | 1,689.23 | 900 |
| 19 abr 2024 | 1,706.00 | 1,719.00 | 1,700.00 | 1,707.00 | 1,686.26 | 1,900 |
| 18 abr 2024 | 1,700.00 | 1,711.00 | 1,695.00 | 1,706.00 | 1,685.28 | 1,500 |
| 17 abr 2024 | 1,700.00 | 1,701.00 | 1,698.00 | 1,701.00 | 1,680.34 | 1,800 |
| 16 abr 2024 | 1,700.00 | 1,701.00 | 1,698.00 | 1,700.00 | 1,679.35 | 2,700 |
| 15 abr 2024 | 1,701.00 | 1,703.00 | 1,699.00 | 1,700.00 | 1,679.35 | 4,100 |
| 12 abr 2024 | 1,708.00 | 1,711.00 | 1,702.00 | 1,708.00 | 1,687.25 | 2,500 |
| 11 abr 2024 | 1,707.00 | 1,708.00 | 1,706.00 | 1,708.00 | 1,687.25 | 1,300 |
| 10 abr 2024 | 1,709.00 | 1,710.00 | 1,707.00 | 1,707.00 | 1,686.26 | 1,300 |
| 09 abr 2024 | 1,708.00 | 1,709.00 | 1,705.00 | 1,709.00 | 1,688.24 | 1,700 |
| 08 abr 2024 | 1,711.00 | 1,711.00 | 1,706.00 | 1,708.00 | 1,687.25 | 2,700 |
| 05 abr 2024 | 1,708.00 | 1,712.00 | 1,708.00 | 1,710.00 | 1,689.23 | 2,600 |
| 04 abr 2024 | 1,708.00 | 1,710.00 | 1,705.00 | 1,709.00 | 1,688.24 | 1,200 |
| 03 abr 2024 | 1,701.00 | 1,709.00 | 1,701.00 | 1,708.00 | 1,687.25 | 5,000 |
| 02 abr 2024 | 1,706.00 | 1,708.00 | 1,699.00 | 1,707.00 | 1,686.26 | 3,200 |
| 01 abr 2024 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,684.29 | 2,200 |
| 29 mar 2024 | 1,696.00 | 1,708.00 | 1,696.00 | 1,705.00 | 1,684.29 | 5,400 |
| 28 mar 2024 | 1,693.00 | 1,697.00 | 1,692.00 | 1,696.00 | 1,675.40 | 4,900 |
| 27 mar 2024 | 1,694.00 | 1,694.00 | 1,684.00 | 1,693.00 | 1,672.43 | 3,300 |
| 26 mar 2024 | 1,694.00 | 1,695.00 | 1,685.00 | 1,694.00 | 1,673.42 | 3,200 |
| 25 mar 2024 | 1,693.00 | 1,695.00 | 1,692.00 | 1,693.00 | 1,672.43 | 2,300 |
| 22 mar 2024 | 1,690.00 | 1,692.00 | 1,687.00 | 1,692.00 | 1,671.45 | 2,200 |
| 21 mar 2024 | 1,683.00 | 1,695.00 | 1,683.00 | 1,690.00 | 1,669.47 | 2,700 |
| 19 mar 2024 | 1,683.00 | 1,685.00 | 1,681.00 | 1,684.00 | 1,663.54 | 1,800 |
| 18 mar 2024 | 1,684.00 | 1,688.00 | 1,680.00 | 1,683.00 | 1,662.55 | 2,500 |
| 15 mar 2024 | 1,685.00 | 1,696.00 | 1,682.00 | 1,683.00 | 1,662.55 | 1,800 |
| 14 mar 2024 | 1,680.00 | 1,689.00 | 1,680.00 | 1,689.00 | 1,668.48 | 3,200 |
| 13 mar 2024 | 1,683.00 | 1,698.00 | 1,683.00 | 1,684.00 | 1,663.54 | 3,100 |
| 12 mar 2024 | 1,680.00 | 1,697.00 | 1,676.00 | 1,682.00 | 1,661.57 | 1,700 |
| 11 mar 2024 | 1,684.00 | 1,690.00 | 1,674.00 | 1,680.00 | 1,659.59 | 3,800 |
| 08 mar 2024 | 1,674.00 | 1,684.00 | 1,670.00 | 1,684.00 | 1,663.54 | 3,400 |
| 07 mar 2024 | 1,670.00 | 1,679.00 | 1,670.00 | 1,674.00 | 1,653.66 | 1,000 |
| 06 mar 2024 | 1,670.00 | 1,679.00 | 1,663.00 | 1,670.00 | 1,649.71 | 2,900 |
| 05 mar 2024 | 1,668.00 | 1,669.00 | 1,666.00 | 1,669.00 | 1,648.73 | 1,800 |
| 04 mar 2024 | 1,676.00 | 1,676.00 | 1,670.00 | 1,675.00 | 1,654.65 | 2,400 |
| 01 mar 2024 | 1,685.00 | 1,686.00 | 1,678.00 | 1,684.00 | 1,663.54 | 3,700 |
| 29 feb 2024 | 1,684.00 | 1,690.00 | 1,684.00 | 1,684.00 | 1,663.54 | 1,500 |
| 28 feb 2024 | 1,683.00 | 1,695.00 | 1,683.00 | 1,684.00 | 1,663.54 | 1,800 |
| 27 feb 2024 | 1,699.00 | 1,699.00 | 1,683.00 | 1,683.00 | 1,662.55 | 2,600 |
| 26 feb 2024 | 1,697.00 | 1,700.00 | 1,693.00 | 1,698.00 | 1,677.37 | 4,700 |
| 22 feb 2024 | 1,694.00 | 1,699.00 | 1,690.00 | 1,697.00 | 1,676.38 | 2,100 |
| 21 feb 2024 | 1,696.00 | 1,696.00 | 1,678.00 | 1,694.00 | 1,673.42 | 1,100 |
| 20 feb 2024 | 1,689.00 | 1,700.00 | 1,687.00 | 1,700.00 | 1,679.35 | 1,500 |
| 19 feb 2024 | 1,671.00 | 1,689.00 | 1,671.00 | 1,689.00 | 1,668.48 | 2,800 |
| 16 feb 2024 | 1,676.00 | 1,690.00 | 1,676.00 | 1,689.00 | 1,668.48 | 2,000 |
| 15 feb 2024 | 1,682.00 | 1,687.00 | 1,672.00 | 1,683.00 | 1,662.55 | 1,900 |
| 14 feb 2024 | 1,680.00 | 1,694.00 | 1,680.00 | 1,691.00 | 1,670.46 | 8,000 |
| 13 feb 2024 | 1,696.00 | 1,707.00 | 1,675.00 | 1,683.00 | 1,662.55 | 11,300 |
| 09 feb 2024 | 1,706.00 | 1,710.00 | 1,704.00 | 1,709.00 | 1,688.24 | 6,800 |
| 08 feb 2024 | 1,701.00 | 1,709.00 | 1,701.00 | 1,706.00 | 1,685.28 | 6,500 |
| 07 feb 2024 | 1,695.00 | 1,702.00 | 1,695.00 | 1,701.00 | 1,680.34 | 4,600 |
| 06 feb 2024 | 1,689.00 | 1,699.00 | 1,689.00 | 1,697.00 | 1,676.38 | 5,100 |
| 05 feb 2024 | 1,704.00 | 1,707.00 | 1,696.00 | 1,704.00 | 1,683.30 | 5,500 |
| *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.