UK markets open in 6 hours 14 minutes

JICHODO Co.,Ltd. (3597.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
11,200.00-10.00 (-0.09%)
As of 09:18AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202411,210.0011,210.0011,200.0011,200.0011,200.00800
27 Jun 202411,280.0011,660.0011,160.0011,210.0011,210.0018,200
27 Jun 2024500 Dividend
26 Jun 202412,200.0012,330.0012,060.0012,240.0011,740.0014,500
25 Jun 202412,350.0012,450.0012,040.0012,330.0011,826.323,400
24 Jun 202412,030.0012,460.0012,030.0012,390.0011,883.875,900
21 Jun 202412,000.0012,180.0012,000.0012,030.0011,538.584,700
20 Jun 202412,200.0012,260.0012,000.0012,100.0011,605.722,700
19 Jun 202412,350.0012,400.0011,960.0012,210.0011,711.238,700
18 Jun 202412,420.0012,480.0012,400.0012,460.0011,951.012,800
17 Jun 202412,470.0012,500.0012,350.0012,500.0011,989.382,400
14 Jun 202412,450.0012,580.0012,250.0012,440.0011,931.834,300
13 Jun 202412,850.0012,870.0012,500.0012,540.0012,027.754,600
12 Jun 202412,930.0012,930.0012,740.0012,800.0012,277.122,900
11 Jun 202412,840.0012,910.0012,810.0012,910.0012,382.632,000
10 Jun 202412,990.0012,990.0012,850.0012,870.0012,344.262,000
07 Jun 202413,070.0013,070.0012,860.0012,990.0012,459.36900
06 Jun 202413,090.0013,180.0012,900.0013,020.0012,488.144,500
05 Jun 202413,220.0013,230.0013,050.0013,200.0012,660.782,000
04 Jun 202413,000.0013,270.0013,000.0013,130.0012,593.642,700
03 Jun 202412,950.0013,010.0012,810.0013,000.0012,468.953,500
31 May 202412,840.0012,860.0012,670.0012,860.0012,334.672,400
30 May 202412,520.0012,940.0012,520.0012,770.0012,248.353,500
29 May 202412,970.0012,970.0012,630.0012,630.0012,114.073,500
28 May 202412,730.0012,910.0012,610.0012,890.0012,363.454,500
27 May 202412,810.0013,150.0012,730.0012,870.0012,344.264,400
24 May 202412,510.0012,840.0012,500.0012,800.0012,277.122,700
23 May 202412,640.0012,690.0012,500.0012,670.0012,152.432,600
22 May 202412,570.0012,570.0012,570.0012,570.0012,056.52200
21 May 202412,360.0012,780.0012,360.0012,590.0012,075.705,200
20 May 202412,390.0012,730.0012,390.0012,550.0012,037.344,100
17 May 202412,040.0012,400.0011,900.0012,400.0011,893.466,200
16 May 202413,030.0013,030.0012,200.0012,340.0011,835.9213,100
15 May 202413,130.0013,190.0013,060.0013,170.0012,632.011,300
14 May 202413,180.0013,180.0013,040.0013,160.0012,622.42800
13 May 202413,050.0013,160.0013,050.0013,130.0012,593.641,500
10 May 202413,050.0013,120.0013,010.0013,090.0012,555.282,200
09 May 202413,210.0013,210.0012,990.0013,140.0012,603.241,900
08 May 202413,290.0013,290.0013,160.0013,190.0012,651.192,400
07 May 202413,400.0013,400.0013,170.0013,290.0012,747.112,400
02 May 202413,500.0013,500.0013,260.0013,390.0012,843.021,600
01 May 202413,530.0013,530.0013,300.0013,500.0012,948.532,100
30 Apr 202413,480.0013,550.0013,370.0013,530.0012,977.302,900
26 Apr 202413,260.0013,530.0013,250.0013,320.0012,775.884,900
25 Apr 202413,290.0013,290.0013,160.0013,230.0012,689.561,700
24 Apr 202412,920.0013,290.0012,880.0013,290.0012,747.112,900
23 Apr 202413,000.0013,030.0012,820.0012,910.0012,382.631,700
22 Apr 202413,340.0013,340.0012,930.0012,990.0012,459.362,600
19 Apr 202413,260.0013,260.0012,830.0013,040.0012,507.323,800
18 Apr 202413,430.0013,430.0013,150.0013,400.0012,852.612,500
17 Apr 202413,590.0013,590.0012,820.0013,290.0012,747.113,900
16 Apr 202413,640.0013,750.0013,500.0013,540.0012,986.904,100
15 Apr 202413,830.0013,950.0013,690.0013,940.0013,370.561,300
12 Apr 202413,840.0013,970.0013,830.0013,830.0013,265.051,800
11 Apr 202413,650.0013,870.0013,650.0013,740.0013,178.731,800
10 Apr 202413,440.0013,830.0013,440.0013,800.0013,236.273,200
09 Apr 202413,300.0013,600.0013,300.0013,440.0012,890.986,000
08 Apr 202413,970.0013,970.0013,560.0013,600.0013,044.445,500
05 Apr 202413,540.0013,580.0013,330.0013,570.0013,015.674,800
04 Apr 202413,330.0013,480.0013,150.0013,480.0012,929.356,200
03 Apr 202412,760.0013,230.0012,750.0013,030.0012,497.734,600
02 Apr 202413,120.0013,230.0012,800.0012,830.0012,305.904,200
01 Apr 202413,030.0013,200.0012,760.0013,120.0012,584.057,000
29 Mar 202412,780.0012,910.0012,750.0012,850.0012,325.082,800
28 Mar 202412,470.0012,800.0012,470.0012,780.0012,257.944,300
27 Mar 202412,370.0012,640.0012,270.0012,630.0012,114.074,200
26 Mar 202412,190.0012,350.0012,190.0012,260.0011,759.181,200
25 Mar 202411,850.0012,180.0011,850.0012,100.0011,605.724,200
22 Mar 202411,840.0011,860.0011,620.0011,840.0011,356.342,300
21 Mar 202411,630.0011,890.0011,600.0011,760.0011,279.614,100
19 Mar 202411,660.0011,660.0011,600.0011,660.0011,183.691,900
18 Mar 202411,600.0011,730.0011,570.0011,660.0011,183.693,100
15 Mar 202411,620.0011,620.0011,600.0011,600.0011,126.14500
14 Mar 202411,600.0011,600.0011,560.0011,600.0011,126.14300
13 Mar 202411,660.0011,660.0011,600.0011,600.0011,126.14900
12 Mar 202411,650.0011,650.0011,530.0011,550.0011,078.19800
11 Mar 202411,700.0011,720.0011,510.0011,660.0011,183.691,800
08 Mar 202411,650.0011,720.0011,640.0011,720.0011,241.242,000
07 Mar 202411,660.0011,700.0011,650.0011,700.0011,222.061,300
06 Mar 202411,540.0011,660.0011,400.0011,660.0011,183.691,900
05 Mar 202411,600.0011,600.0011,410.0011,570.0011,097.37900
04 Mar 202411,630.0011,630.0011,450.0011,550.0011,078.192,400
01 Mar 202411,780.0011,780.0011,610.0011,630.0011,154.922,500
29 Feb 202411,600.0011,720.0011,540.0011,690.0011,212.472,000
28 Feb 202411,390.0011,570.0011,390.0011,520.0011,049.413,600
27 Feb 202411,410.0011,410.0011,290.0011,390.0010,924.722,300
26 Feb 202411,690.0011,700.0011,310.0011,410.0010,943.917,200
22 Feb 202411,880.0011,890.0011,690.0011,690.0011,212.474,200
21 Feb 202411,680.0011,810.0011,600.0011,700.0011,222.066,000
20 Feb 202412,480.0012,480.0011,490.0011,630.0011,154.929,100
19 Feb 202411,420.0011,550.0011,040.0011,410.0010,943.913,000
16 Feb 202411,010.0011,600.0010,980.0011,400.0010,934.313,700
15 Feb 202410,910.0011,010.0010,860.0010,860.0010,416.371,600
14 Feb 202410,960.0011,160.0010,900.0010,900.0010,454.748,200
13 Feb 202410,930.0011,140.0010,810.0010,910.0010,464.334,500
09 Feb 202410,770.0010,920.0010,670.0010,710.0010,272.502,900
08 Feb 202410,670.0010,780.0010,650.0010,740.0010,301.272,200
07 Feb 202410,550.0010,670.0010,550.0010,670.0010,234.13700
06 Feb 202410,560.0010,600.0010,550.0010,550.0010,119.042,100
05 Feb 202410,550.0010,600.0010,500.0010,550.0010,119.042,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...