U.S. markets open in 4 hours 36 minutes
F S&P 500
5,293.75 -31.00 (-0.58%) F Dow Jones
38,773.00 -171.00 (-0.44%) F Nasdaq
18,811.00 -129.50 (-0.68%) E-mini Russell 2000 Index Futur
2,058.10 -15.10 (-0.73%) Petróleo
80.54 +0.71 (+0.89%) Oro
2,347.10 -9.40 (-0.40%)
Senshu Electric Co.,Ltd. (9824.T)
Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
Al cierre: 03:15PM JST
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 5,950.00 | 6,010.00 | 5,610.00 | 5,700.00 | 5,700.00 | 92,600 |
| 28 may 2024 | 5,950.00 | 6,060.00 | 5,930.00 | 5,940.00 | 5,940.00 | 70,800 |
| 27 may 2024 | 5,790.00 | 5,930.00 | 5,790.00 | 5,920.00 | 5,920.00 | 87,700 |
| 24 may 2024 | 5,820.00 | 5,920.00 | 5,730.00 | 5,750.00 | 5,750.00 | 83,600 |
| 23 may 2024 | 5,940.00 | 6,000.00 | 5,880.00 | 5,960.00 | 5,960.00 | 63,200 |
| 22 may 2024 | 6,020.00 | 6,060.00 | 5,920.00 | 5,950.00 | 5,950.00 | 58,800 |
| 21 may 2024 | 5,960.00 | 6,090.00 | 5,960.00 | 5,970.00 | 5,970.00 | 56,600 |
| 20 may 2024 | 5,900.00 | 6,030.00 | 5,860.00 | 5,900.00 | 5,900.00 | 70,200 |
| 17 may 2024 | 5,840.00 | 5,890.00 | 5,740.00 | 5,850.00 | 5,850.00 | 67,600 |
| 16 may 2024 | 5,800.00 | 5,920.00 | 5,710.00 | 5,840.00 | 5,840.00 | 73,100 |
| 15 may 2024 | 5,840.00 | 5,880.00 | 5,750.00 | 5,760.00 | 5,760.00 | 54,100 |
| 14 may 2024 | 5,650.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 59,700 |
| 13 may 2024 | 5,810.00 | 5,810.00 | 5,660.00 | 5,750.00 | 5,750.00 | 37,300 |
| 10 may 2024 | 5,730.00 | 5,990.00 | 5,730.00 | 5,810.00 | 5,810.00 | 105,600 |
| 09 may 2024 | 5,620.00 | 5,890.00 | 5,620.00 | 5,730.00 | 5,730.00 | 92,100 |
| 08 may 2024 | 5,690.00 | 5,690.00 | 5,530.00 | 5,570.00 | 5,570.00 | 46,500 |
| 07 may 2024 | 5,350.00 | 5,620.00 | 5,350.00 | 5,600.00 | 5,600.00 | 78,600 |
| 02 may 2024 | 5,300.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | 59,600 |
| 01 may 2024 | 5,430.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,390.00 | 73,200 |
| 30 abr 2024 | 5,390.00 | 5,600.00 | 5,370.00 | 5,500.00 | 5,500.00 | 152,400 |
| 26 abr 2024 | 5,460.00 | 5,600.00 | 5,270.00 | 5,270.00 | 5,270.00 | 509,200 |
| 26 abr 2024 | 60 Dividendo | |||||
| 25 abr 2024 | 5,660.00 | 5,700.00 | 5,520.00 | 5,520.00 | 5,460.00 | 191,800 |
| 24 abr 2024 | 5,750.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,697.39 | 75,500 |
| 23 abr 2024 | 5,690.00 | 5,750.00 | 5,590.00 | 5,700.00 | 5,638.04 | 64,700 |
| 22 abr 2024 | 5,700.00 | 5,700.00 | 5,530.00 | 5,590.00 | 5,529.24 | 69,500 |
| 19 abr 2024 | 5,620.00 | 5,680.00 | 5,460.00 | 5,620.00 | 5,558.91 | 83,500 |
| 18 abr 2024 | 5,510.00 | 5,690.00 | 5,500.00 | 5,650.00 | 5,588.59 | 102,000 |
| 17 abr 2024 | 5,590.00 | 5,720.00 | 5,560.00 | 5,600.00 | 5,539.13 | 96,400 |
| 16 abr 2024 | 5,760.00 | 5,870.00 | 5,610.00 | 5,650.00 | 5,588.59 | 81,800 |
| 15 abr 2024 | 5,660.00 | 5,850.00 | 5,630.00 | 5,780.00 | 5,717.17 | 108,400 |
| 12 abr 2024 | 5,870.00 | 5,930.00 | 5,700.00 | 5,760.00 | 5,697.39 | 139,600 |
| 11 abr 2024 | 5,840.00 | 5,990.00 | 5,730.00 | 5,970.00 | 5,905.11 | 119,400 |
| 10 abr 2024 | 5,810.00 | 5,840.00 | 5,610.00 | 5,680.00 | 5,618.26 | 174,100 |
| 09 abr 2024 | 5,620.00 | 5,830.00 | 5,620.00 | 5,830.00 | 5,766.63 | 145,500 |
| 08 abr 2024 | 5,330.00 | 5,570.00 | 5,200.00 | 5,570.00 | 5,509.46 | 241,400 |
| 05 abr 2024 | 4,975.00 | 5,040.00 | 4,950.00 | 5,030.00 | 4,975.33 | 51,100 |
| 04 abr 2024 | 4,990.00 | 5,060.00 | 4,970.00 | 5,050.00 | 4,995.11 | 57,400 |
| 03 abr 2024 | 4,940.00 | 5,000.00 | 4,855.00 | 4,960.00 | 4,906.09 | 86,800 |
| 02 abr 2024 | 4,935.00 | 5,090.00 | 4,915.00 | 5,030.00 | 4,975.33 | 112,100 |
| 01 abr 2024 | 4,995.00 | 5,000.00 | 4,855.00 | 4,900.00 | 4,846.74 | 55,800 |
| 29 mar 2024 | 5,010.00 | 5,070.00 | 4,940.00 | 5,020.00 | 4,965.43 | 60,500 |
| 28 mar 2024 | 4,855.00 | 4,975.00 | 4,855.00 | 4,975.00 | 4,920.92 | 87,400 |
| 27 mar 2024 | 4,755.00 | 4,890.00 | 4,755.00 | 4,855.00 | 4,802.23 | 91,200 |
| 26 mar 2024 | 4,725.00 | 4,790.00 | 4,680.00 | 4,715.00 | 4,663.75 | 52,300 |
| 25 mar 2024 | 4,705.00 | 4,780.00 | 4,695.00 | 4,720.00 | 4,668.70 | 59,900 |
| 22 mar 2024 | 4,645.00 | 4,775.00 | 4,610.00 | 4,705.00 | 4,653.86 | 66,200 |
| 21 mar 2024 | 4,600.00 | 4,640.00 | 4,580.00 | 4,600.00 | 4,550.00 | 48,800 |
| 19 mar 2024 | 4,515.00 | 4,615.00 | 4,515.00 | 4,585.00 | 4,535.16 | 91,900 |
| 18 mar 2024 | 4,400.00 | 4,530.00 | 4,380.00 | 4,490.00 | 4,441.20 | 87,200 |
| 15 mar 2024 | 4,365.00 | 4,400.00 | 4,320.00 | 4,360.00 | 4,312.61 | 33,800 |
| 14 mar 2024 | 4,390.00 | 4,400.00 | 4,315.00 | 4,380.00 | 4,332.39 | 32,000 |
| 13 mar 2024 | 4,435.00 | 4,480.00 | 4,345.00 | 4,350.00 | 4,302.72 | 70,300 |
| 12 mar 2024 | 4,200.00 | 4,365.00 | 4,160.00 | 4,360.00 | 4,312.61 | 63,600 |
| 11 mar 2024 | 4,295.00 | 4,325.00 | 4,165.00 | 4,200.00 | 4,154.35 | 78,400 |
| 08 mar 2024 | 4,500.00 | 4,545.00 | 4,375.00 | 4,395.00 | 4,347.23 | 153,400 |
| 07 mar 2024 | 4,380.00 | 4,565.00 | 4,380.00 | 4,525.00 | 4,475.82 | 128,000 |
| 06 mar 2024 | 4,245.00 | 4,315.00 | 4,160.00 | 4,315.00 | 4,268.10 | 124,500 |
| 05 mar 2024 | 4,000.00 | 4,320.00 | 3,965.00 | 4,250.00 | 4,203.80 | 372,900 |
| 04 mar 2024 | 3,870.00 | 4,085.00 | 3,795.00 | 4,030.00 | 3,986.20 | 412,000 |
| 01 mar 2024 | 3,785.00 | 3,855.00 | 3,785.00 | 3,855.00 | 3,813.10 | 55,800 |
| 29 feb 2024 | 3,835.00 | 3,850.00 | 3,765.00 | 3,835.00 | 3,793.32 | 55,800 |
| 28 feb 2024 | 3,875.00 | 3,890.00 | 3,805.00 | 3,810.00 | 3,768.59 | 51,400 |
| 27 feb 2024 | 3,930.00 | 3,945.00 | 3,855.00 | 3,895.00 | 3,852.66 | 59,600 |
| 26 feb 2024 | 3,855.00 | 3,900.00 | 3,840.00 | 3,890.00 | 3,847.72 | 64,900 |
| 22 feb 2024 | 3,840.00 | 3,850.00 | 3,765.00 | 3,840.00 | 3,798.26 | 52,300 |
| 21 feb 2024 | 3,780.00 | 3,790.00 | 3,745.00 | 3,780.00 | 3,738.91 | 50,600 |
| 20 feb 2024 | 3,700.00 | 3,780.00 | 3,700.00 | 3,760.00 | 3,719.13 | 56,000 |
| 19 feb 2024 | 3,675.00 | 3,700.00 | 3,655.00 | 3,700.00 | 3,659.78 | 55,500 |
| 16 feb 2024 | 3,705.00 | 3,735.00 | 3,675.00 | 3,675.00 | 3,635.05 | 36,900 |
| 15 feb 2024 | 3,720.00 | 3,730.00 | 3,615.00 | 3,655.00 | 3,615.27 | 45,100 |
| 14 feb 2024 | 3,735.00 | 3,735.00 | 3,685.00 | 3,690.00 | 3,649.89 | 35,000 |
| 13 feb 2024 | 3,700.00 | 3,765.00 | 3,700.00 | 3,745.00 | 3,704.29 | 45,200 |
| 09 feb 2024 | 3,715.00 | 3,745.00 | 3,675.00 | 3,680.00 | 3,640.00 | 41,400 |
| 08 feb 2024 | 3,750.00 | 3,755.00 | 3,680.00 | 3,725.00 | 3,684.51 | 62,300 |
| 07 feb 2024 | 3,755.00 | 3,795.00 | 3,730.00 | 3,785.00 | 3,743.86 | 37,300 |
| 06 feb 2024 | 3,785.00 | 3,810.00 | 3,760.00 | 3,765.00 | 3,724.08 | 35,400 |
| 05 feb 2024 | 3,770.00 | 3,840.00 | 3,760.00 | 3,785.00 | 3,743.86 | 72,500 |
| 02 feb 2024 | 3,700.00 | 3,755.00 | 3,660.00 | 3,735.00 | 3,694.40 | 44,300 |
| 01 feb 2024 | 3,750.00 | 3,760.00 | 3,690.00 | 3,695.00 | 3,654.84 | 47,000 |
| 31 ene 2024 | 3,700.00 | 3,800.00 | 3,690.00 | 3,770.00 | 3,729.02 | 93,800 |
| 30 ene 2024 | 3,630.00 | 3,700.00 | 3,630.00 | 3,700.00 | 3,659.78 | 105,300 |
| 29 ene 2024 | 3,540.00 | 3,620.00 | 3,540.00 | 3,610.00 | 3,570.76 | 59,300 |
| 26 ene 2024 | 3,560.00 | 3,575.00 | 3,515.00 | 3,540.00 | 3,501.52 | 59,900 |
| 25 ene 2024 | 3,575.00 | 3,625.00 | 3,575.00 | 3,590.00 | 3,550.98 | 51,200 |
| 24 ene 2024 | 3,610.00 | 3,650.00 | 3,585.00 | 3,610.00 | 3,570.76 | 60,400 |
| 23 ene 2024 | 3,690.00 | 3,725.00 | 3,625.00 | 3,630.00 | 3,590.54 | 76,000 |
| 22 ene 2024 | 3,695.00 | 3,745.00 | 3,635.00 | 3,690.00 | 3,649.89 | 164,300 |
| 19 ene 2024 | 3,400.00 | 3,690.00 | 3,350.00 | 3,690.00 | 3,649.89 | 354,200 |
| 18 ene 2024 | 3,250.00 | 3,280.00 | 3,225.00 | 3,245.00 | 3,209.73 | 39,600 |
| 17 ene 2024 | 3,280.00 | 3,305.00 | 3,250.00 | 3,250.00 | 3,214.67 | 83,200 |
| 16 ene 2024 | 3,330.00 | 3,350.00 | 3,280.00 | 3,280.00 | 3,244.35 | 59,400 |
| 15 ene 2024 | 3,330.00 | 3,345.00 | 3,305.00 | 3,335.00 | 3,298.75 | 13,200 |
| 12 ene 2024 | 3,395.00 | 3,400.00 | 3,280.00 | 3,335.00 | 3,298.75 | 112,100 |
| 11 ene 2024 | 3,415.00 | 3,485.00 | 3,395.00 | 3,410.00 | 3,372.93 | 127,000 |
| 10 ene 2024 | 3,360.00 | 3,395.00 | 3,345.00 | 3,375.00 | 3,338.32 | 77,500 |
| 09 ene 2024 | 3,255.00 | 3,380.00 | 3,255.00 | 3,360.00 | 3,323.48 | 94,200 |
| 05 ene 2024 | 3,275.00 | 3,295.00 | 3,225.00 | 3,235.00 | 3,199.84 | 81,300 |
| 04 ene 2024 | 3,235.00 | 3,250.00 | 3,160.00 | 3,250.00 | 3,214.67 | 118,800 |
| 29 dic 2023 | 3,250.00 | 3,265.00 | 3,225.00 | 3,240.00 | 3,204.78 | 55,300 |
| *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.