Ikegami Tsushinki Co., Ltd. (6771.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 766.00 | 773.00 | 753.00 | 753.00 | 753.00 | 36,800 |
| 09 May 2024 | 768.00 | 768.00 | 753.00 | 766.00 | 766.00 | 40,300 |
| 08 May 2024 | 764.00 | 765.00 | 759.00 | 759.00 | 759.00 | 5,600 |
| 07 May 2024 | 758.00 | 763.00 | 750.00 | 763.00 | 763.00 | 17,300 |
| 02 May 2024 | 754.00 | 755.00 | 748.00 | 753.00 | 753.00 | 5,700 |
| 01 May 2024 | 755.00 | 755.00 | 745.00 | 751.00 | 751.00 | 14,800 |
| 30 Apr 2024 | 750.00 | 758.00 | 750.00 | 757.00 | 757.00 | 16,100 |
| 26 Apr 2024 | 764.00 | 764.00 | 747.00 | 747.00 | 747.00 | 69,400 |
| 25 Apr 2024 | 780.00 | 780.00 | 761.00 | 763.00 | 763.00 | 26,000 |
| 24 Apr 2024 | 779.00 | 788.00 | 779.00 | 782.00 | 782.00 | 8,800 |
| 23 Apr 2024 | 777.00 | 784.00 | 777.00 | 779.00 | 779.00 | 10,100 |
| 22 Apr 2024 | 762.00 | 777.00 | 762.00 | 774.00 | 774.00 | 10,500 |
| 19 Apr 2024 | 775.00 | 775.00 | 757.00 | 762.00 | 762.00 | 18,300 |
| 18 Apr 2024 | 765.00 | 783.00 | 765.00 | 778.00 | 778.00 | 12,100 |
| 17 Apr 2024 | 773.00 | 775.00 | 758.00 | 762.00 | 762.00 | 21,000 |
| 16 Apr 2024 | 791.00 | 791.00 | 773.00 | 774.00 | 774.00 | 31,700 |
| 15 Apr 2024 | 799.00 | 803.00 | 791.00 | 795.00 | 795.00 | 22,900 |
| 12 Apr 2024 | 805.00 | 806.00 | 798.00 | 801.00 | 801.00 | 16,600 |
| 11 Apr 2024 | 802.00 | 811.00 | 798.00 | 804.00 | 804.00 | 13,700 |
| 10 Apr 2024 | 816.00 | 822.00 | 807.00 | 807.00 | 807.00 | 15,100 |
| 09 Apr 2024 | 805.00 | 819.00 | 805.00 | 814.00 | 814.00 | 15,200 |
| 08 Apr 2024 | 806.00 | 812.00 | 798.00 | 804.00 | 804.00 | 23,300 |
| 05 Apr 2024 | 813.00 | 816.00 | 799.00 | 802.00 | 802.00 | 27,400 |
| 04 Apr 2024 | 818.00 | 823.00 | 816.00 | 819.00 | 819.00 | 13,800 |
| 03 Apr 2024 | 816.00 | 827.00 | 812.00 | 817.00 | 817.00 | 21,700 |
| 02 Apr 2024 | 842.00 | 842.00 | 821.00 | 823.00 | 823.00 | 18,200 |
| 01 Apr 2024 | 850.00 | 858.00 | 828.00 | 836.00 | 836.00 | 42,800 |
| 29 Mar 2024 | 854.00 | 868.00 | 847.00 | 847.00 | 847.00 | 14,100 |
| 28 Mar 2024 | 830.00 | 856.00 | 830.00 | 847.00 | 847.00 | 44,900 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 845.00 | 868.00 | 830.00 | 866.00 | 836.00 | 108,600 |
| 26 Mar 2024 | 812.00 | 873.00 | 808.00 | 850.00 | 820.55 | 259,600 |
| 25 Mar 2024 | 809.00 | 820.00 | 808.00 | 812.00 | 783.87 | 23,000 |
| 22 Mar 2024 | 823.00 | 826.00 | 804.00 | 816.00 | 787.73 | 32,900 |
| 21 Mar 2024 | 825.00 | 834.00 | 822.00 | 824.00 | 795.45 | 38,500 |
| 19 Mar 2024 | 811.00 | 822.00 | 804.00 | 822.00 | 793.52 | 31,200 |
| 18 Mar 2024 | 801.00 | 809.00 | 801.00 | 807.00 | 779.04 | 8,800 |
| 15 Mar 2024 | 803.00 | 808.00 | 800.00 | 802.00 | 774.22 | 19,800 |
| 14 Mar 2024 | 787.00 | 805.00 | 787.00 | 797.00 | 769.39 | 9,800 |
| 13 Mar 2024 | 802.00 | 804.00 | 788.00 | 793.00 | 765.53 | 20,300 |
| 12 Mar 2024 | 787.00 | 799.00 | 779.00 | 799.00 | 771.32 | 22,800 |
| 11 Mar 2024 | 812.00 | 812.00 | 781.00 | 794.00 | 766.49 | 42,200 |
| 08 Mar 2024 | 804.00 | 823.00 | 804.00 | 816.00 | 787.73 | 19,600 |
| 07 Mar 2024 | 816.00 | 819.00 | 806.00 | 810.00 | 781.94 | 20,200 |
| 06 Mar 2024 | 798.00 | 816.00 | 797.00 | 816.00 | 787.73 | 24,300 |
| 05 Mar 2024 | 800.00 | 805.00 | 791.00 | 799.00 | 771.32 | 27,200 |
| 04 Mar 2024 | 813.00 | 813.00 | 800.00 | 803.00 | 775.18 | 31,100 |
| 01 Mar 2024 | 823.00 | 823.00 | 807.00 | 809.00 | 780.97 | 27,400 |
| 29 Feb 2024 | 819.00 | 823.00 | 812.00 | 817.00 | 788.70 | 8,900 |
| 28 Feb 2024 | 821.00 | 833.00 | 818.00 | 818.00 | 789.66 | 20,300 |
| 27 Feb 2024 | 818.00 | 830.00 | 816.00 | 823.00 | 794.49 | 20,800 |
| 26 Feb 2024 | 813.00 | 826.00 | 812.00 | 819.00 | 790.63 | 26,700 |
| 22 Feb 2024 | 824.00 | 824.00 | 811.00 | 813.00 | 784.84 | 38,600 |
| 21 Feb 2024 | 831.00 | 835.00 | 819.00 | 824.00 | 795.45 | 29,800 |
| 20 Feb 2024 | 851.00 | 851.00 | 828.00 | 830.00 | 801.25 | 37,400 |
| 19 Feb 2024 | 830.00 | 857.00 | 830.00 | 850.00 | 820.55 | 54,200 |
| 16 Feb 2024 | 807.00 | 823.00 | 801.00 | 823.00 | 794.49 | 29,400 |
| 15 Feb 2024 | 813.00 | 820.00 | 793.00 | 798.00 | 770.36 | 49,900 |
| 14 Feb 2024 | 817.00 | 818.00 | 801.00 | 813.00 | 784.84 | 33,100 |
| 13 Feb 2024 | 829.00 | 845.00 | 817.00 | 819.00 | 790.63 | 51,800 |
| 09 Feb 2024 | 877.00 | 877.00 | 816.00 | 821.00 | 792.56 | 185,400 |
| 08 Feb 2024 | 901.00 | 923.00 | 897.00 | 911.00 | 879.44 | 41,900 |
| 07 Feb 2024 | 901.00 | 905.00 | 890.00 | 898.00 | 866.89 | 33,400 |
| 06 Feb 2024 | 898.00 | 909.00 | 894.00 | 902.00 | 870.75 | 22,500 |
| 05 Feb 2024 | 909.00 | 916.00 | 900.00 | 901.00 | 869.79 | 21,600 |
| 02 Feb 2024 | 915.00 | 919.00 | 902.00 | 909.00 | 877.51 | 20,900 |
| 01 Feb 2024 | 901.00 | 910.00 | 887.00 | 902.00 | 870.75 | 38,100 |
| 31 Jan 2024 | 896.00 | 916.00 | 894.00 | 907.00 | 875.58 | 23,600 |
| 30 Jan 2024 | 939.00 | 939.00 | 896.00 | 899.00 | 867.86 | 100,900 |
| 29 Jan 2024 | 941.00 | 950.00 | 927.00 | 935.00 | 902.61 | 47,500 |
| 26 Jan 2024 | 916.00 | 955.00 | 907.00 | 950.00 | 917.09 | 112,800 |
| 25 Jan 2024 | 913.00 | 924.00 | 898.00 | 912.00 | 880.41 | 45,500 |
| 24 Jan 2024 | 896.00 | 914.00 | 889.00 | 914.00 | 882.34 | 68,100 |
| 23 Jan 2024 | 862.00 | 900.00 | 861.00 | 895.00 | 864.00 | 74,700 |
| 22 Jan 2024 | 856.00 | 863.00 | 856.00 | 861.00 | 831.17 | 18,600 |
| 19 Jan 2024 | 860.00 | 868.00 | 851.00 | 852.00 | 822.48 | 31,200 |
| 18 Jan 2024 | 863.00 | 876.00 | 862.00 | 863.00 | 833.10 | 17,000 |
| 17 Jan 2024 | 881.00 | 888.00 | 862.00 | 863.00 | 833.10 | 44,000 |
| 16 Jan 2024 | 885.00 | 890.00 | 877.00 | 881.00 | 850.48 | 18,500 |
| 15 Jan 2024 | 872.00 | 884.00 | 872.00 | 882.00 | 851.45 | 3,400 |
| 12 Jan 2024 | 888.00 | 888.00 | 864.00 | 870.00 | 839.86 | 31,800 |
| 11 Jan 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 853.38 | 800 |
| 10 Jan 2024 | 902.00 | 902.00 | 890.00 | 894.00 | 863.03 | 23,400 |
| 09 Jan 2024 | 890.00 | 910.00 | 887.00 | 900.00 | 868.82 | 50,700 |
| 05 Jan 2024 | 886.00 | 890.00 | 876.00 | 890.00 | 859.17 | 15,800 |
| 04 Jan 2024 | 871.00 | 885.00 | 860.00 | 876.00 | 845.65 | 23,500 |
| 29 Dec 2023 | 870.00 | 884.00 | 870.00 | 874.00 | 843.72 | 28,700 |
| 28 Dec 2023 | 861.00 | 872.00 | 861.00 | 866.00 | 836.00 | 35,500 |
| 27 Dec 2023 | 872.00 | 879.00 | 867.00 | 871.00 | 840.83 | 28,000 |
| 26 Dec 2023 | 870.00 | 884.00 | 870.00 | 871.00 | 840.83 | 9,200 |
| 25 Dec 2023 | 889.00 | 889.00 | 871.00 | 878.00 | 847.58 | 11,300 |
| 22 Dec 2023 | 879.00 | 895.00 | 879.00 | 888.00 | 857.24 | 15,700 |
| 21 Dec 2023 | 885.00 | 887.00 | 874.00 | 880.00 | 849.52 | 18,100 |
| 20 Dec 2023 | 876.00 | 905.00 | 876.00 | 888.00 | 857.24 | 47,100 |
| 19 Dec 2023 | 867.00 | 883.00 | 861.00 | 876.00 | 845.65 | 21,200 |
| 18 Dec 2023 | 852.00 | 879.00 | 847.00 | 879.00 | 848.55 | 32,700 |
| 15 Dec 2023 | 853.00 | 866.00 | 853.00 | 856.00 | 826.35 | 16,300 |
| 14 Dec 2023 | 891.00 | 891.00 | 852.00 | 852.00 | 822.48 | 55,700 |
| 13 Dec 2023 | 874.00 | 902.00 | 870.00 | 900.00 | 868.82 | 70,200 |
| 12 Dec 2023 | 866.00 | 890.00 | 847.00 | 883.00 | 852.41 | 85,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.