UK markets open in 5 hours 49 minutes
NIKKEI 225
39,641.13 +299.59 (+0.76%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
82.02 +0.28 (+0.34%) GOLD FUTURES
2,333.00 -3.60 (-0.15%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,687.21 +453.28 (+0.94%)
Ichigo Green Infrastructure Investment Corporation (9282.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:46AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 68,300.00 | 68,300.00 | 67,400.00 | 67,500.00 | 67,500.00 | 177 |
| 27 Jun 2024 | 66,000.00 | 69,600.00 | 66,000.00 | 67,600.00 | 67,600.00 | 2,283 |
| 27 Jun 2024 | 4065 Dividend | |||||
| 26 Jun 2024 | 73,200.00 | 73,200.00 | 72,400.00 | 72,700.00 | 68,635.00 | 880 |
| 25 Jun 2024 | 72,800.00 | 73,700.00 | 72,700.00 | 72,700.00 | 68,635.00 | 503 |
| 24 Jun 2024 | 73,800.00 | 73,900.00 | 72,800.00 | 72,800.00 | 68,729.41 | 461 |
| 21 Jun 2024 | 74,000.00 | 74,100.00 | 73,800.00 | 74,000.00 | 69,862.31 | 133 |
| 20 Jun 2024 | 74,400.00 | 74,400.00 | 73,800.00 | 74,000.00 | 69,862.31 | 183 |
| 19 Jun 2024 | 74,400.00 | 74,500.00 | 73,700.00 | 74,400.00 | 70,239.95 | 487 |
| 18 Jun 2024 | 74,300.00 | 74,500.00 | 74,300.00 | 74,400.00 | 70,239.95 | 180 |
| 17 Jun 2024 | 74,500.00 | 74,600.00 | 74,000.00 | 74,200.00 | 70,051.13 | 206 |
| 14 Jun 2024 | 74,600.00 | 74,700.00 | 74,000.00 | 74,500.00 | 70,334.35 | 220 |
| 13 Jun 2024 | 75,100.00 | 75,500.00 | 74,100.00 | 74,600.00 | 70,428.77 | 364 |
| 12 Jun 2024 | 75,500.00 | 75,500.00 | 75,200.00 | 75,200.00 | 70,995.21 | 159 |
| 11 Jun 2024 | 75,400.00 | 75,500.00 | 75,400.00 | 75,500.00 | 71,278.44 | 136 |
| 10 Jun 2024 | 75,300.00 | 75,500.00 | 75,000.00 | 75,400.00 | 71,184.03 | 215 |
| 07 Jun 2024 | 75,600.00 | 75,600.00 | 75,300.00 | 75,500.00 | 71,278.44 | 285 |
| 06 Jun 2024 | 75,700.00 | 75,800.00 | 75,600.00 | 75,700.00 | 71,467.26 | 106 |
| 05 Jun 2024 | 75,700.00 | 75,800.00 | 75,600.00 | 75,600.00 | 71,372.85 | 64 |
| 04 Jun 2024 | 75,900.00 | 75,900.00 | 75,600.00 | 75,700.00 | 71,467.26 | 214 |
| 03 Jun 2024 | 75,600.00 | 76,000.00 | 75,600.00 | 75,800.00 | 71,561.66 | 321 |
| 31 May 2024 | 75,700.00 | 75,900.00 | 75,600.00 | 75,600.00 | 71,372.85 | 129 |
| 30 May 2024 | 75,200.00 | 76,000.00 | 75,200.00 | 75,700.00 | 71,467.26 | 119 |
| 29 May 2024 | 76,100.00 | 76,100.00 | 75,100.00 | 75,500.00 | 71,278.44 | 227 |
| 28 May 2024 | 75,600.00 | 75,800.00 | 75,600.00 | 75,600.00 | 71,372.85 | 42 |
| 27 May 2024 | 75,800.00 | 76,000.00 | 75,700.00 | 75,700.00 | 71,467.26 | 41 |
| 24 May 2024 | 75,300.00 | 76,000.00 | 75,300.00 | 75,800.00 | 71,561.66 | 91 |
| 23 May 2024 | 75,300.00 | 75,900.00 | 75,100.00 | 75,300.00 | 71,089.63 | 392 |
| 22 May 2024 | 75,500.00 | 75,500.00 | 75,300.00 | 75,300.00 | 71,089.63 | 34 |
| 21 May 2024 | 75,800.00 | 75,800.00 | 75,500.00 | 75,600.00 | 71,372.85 | 28 |
| 20 May 2024 | 75,800.00 | 75,900.00 | 75,500.00 | 75,600.00 | 71,372.85 | 72 |
| 17 May 2024 | 75,600.00 | 75,800.00 | 75,400.00 | 75,800.00 | 71,561.66 | 76 |
| 16 May 2024 | 75,700.00 | 75,900.00 | 75,600.00 | 75,600.00 | 71,372.85 | 38 |
| 15 May 2024 | 75,700.00 | 75,900.00 | 75,600.00 | 75,600.00 | 71,372.85 | 38 |
| 14 May 2024 | 75,600.00 | 75,800.00 | 75,600.00 | 75,600.00 | 71,372.85 | 25 |
| 13 May 2024 | 76,000.00 | 76,000.00 | 75,600.00 | 75,600.00 | 71,372.85 | 51 |
| 10 May 2024 | 75,800.00 | 76,000.00 | 75,700.00 | 76,000.00 | 71,750.48 | 37 |
| 09 May 2024 | 75,900.00 | 75,900.00 | 75,700.00 | 75,800.00 | 71,561.66 | 22 |
| 08 May 2024 | 75,800.00 | 75,900.00 | 75,600.00 | 75,900.00 | 71,656.08 | 49 |
| 07 May 2024 | 75,700.00 | 75,800.00 | 75,600.00 | 75,800.00 | 71,561.66 | 63 |
| 02 May 2024 | 75,600.00 | 75,700.00 | 75,500.00 | 75,600.00 | 71,372.85 | 52 |
| 01 May 2024 | 75,600.00 | 75,800.00 | 75,600.00 | 75,600.00 | 71,372.85 | 77 |
| 30 Apr 2024 | 75,500.00 | 75,700.00 | 75,500.00 | 75,700.00 | 71,467.26 | 85 |
| 26 Apr 2024 | 75,500.00 | 75,500.00 | 75,400.00 | 75,500.00 | 71,278.44 | 50 |
| 25 Apr 2024 | 75,500.00 | 75,500.00 | 75,300.00 | 75,500.00 | 71,278.44 | 22 |
| 24 Apr 2024 | 75,600.00 | 75,600.00 | 75,400.00 | 75,400.00 | 71,184.03 | 72 |
| 23 Apr 2024 | 75,000.00 | 75,700.00 | 75,000.00 | 75,700.00 | 71,467.26 | 24 |
| 22 Apr 2024 | 75,800.00 | 76,000.00 | 73,900.00 | 75,300.00 | 71,089.63 | 303 |
| 19 Apr 2024 | 75,600.00 | 75,800.00 | 75,400.00 | 75,800.00 | 71,561.66 | 88 |
| 18 Apr 2024 | 75,700.00 | 75,700.00 | 75,600.00 | 75,700.00 | 71,467.26 | 26 |
| 17 Apr 2024 | 76,000.00 | 76,000.00 | 75,700.00 | 75,700.00 | 71,467.26 | 95 |
| 16 Apr 2024 | 76,100.00 | 76,200.00 | 75,800.00 | 76,000.00 | 71,750.48 | 94 |
| 15 Apr 2024 | 76,300.00 | 76,300.00 | 76,100.00 | 76,100.00 | 71,844.89 | 19 |
| 12 Apr 2024 | 76,300.00 | 76,300.00 | 76,000.00 | 76,300.00 | 72,033.71 | 71 |
| 11 Apr 2024 | 76,200.00 | 76,300.00 | 76,000.00 | 76,300.00 | 72,033.71 | 58 |
| 10 Apr 2024 | 76,200.00 | 76,300.00 | 75,800.00 | 76,200.00 | 71,939.30 | 120 |
| 09 Apr 2024 | 75,600.00 | 76,200.00 | 75,500.00 | 76,200.00 | 71,939.30 | 132 |
| 08 Apr 2024 | 75,300.00 | 75,700.00 | 75,300.00 | 75,600.00 | 71,372.85 | 58 |
| 05 Apr 2024 | 76,000.00 | 76,400.00 | 75,200.00 | 75,200.00 | 70,995.21 | 183 |
| 04 Apr 2024 | 75,500.00 | 75,900.00 | 75,500.00 | 75,700.00 | 71,467.26 | 83 |
| 03 Apr 2024 | 75,700.00 | 75,700.00 | 75,200.00 | 75,500.00 | 71,278.44 | 99 |
| 02 Apr 2024 | 74,300.00 | 75,800.00 | 74,300.00 | 75,600.00 | 71,372.85 | 445 |
| 01 Apr 2024 | 76,000.00 | 76,100.00 | 75,400.00 | 75,800.00 | 71,561.66 | 142 |
| 29 Mar 2024 | 74,700.00 | 74,900.00 | 74,700.00 | 74,900.00 | 70,711.99 | 45 |
| 28 Mar 2024 | 74,400.00 | 74,600.00 | 74,200.00 | 74,600.00 | 70,428.77 | 69 |
| 27 Mar 2024 | 74,200.00 | 74,400.00 | 74,000.00 | 74,400.00 | 70,239.95 | 79 |
| 26 Mar 2024 | 74,300.00 | 74,400.00 | 74,000.00 | 74,400.00 | 70,239.95 | 69 |
| 25 Mar 2024 | 74,000.00 | 74,100.00 | 74,000.00 | 74,000.00 | 69,862.31 | 122 |
| 22 Mar 2024 | 73,800.00 | 74,000.00 | 73,600.00 | 74,000.00 | 69,862.31 | 161 |
| 21 Mar 2024 | 73,600.00 | 73,700.00 | 73,200.00 | 73,700.00 | 69,579.09 | 81 |
| 19 Mar 2024 | 73,400.00 | 73,800.00 | 73,400.00 | 73,600.00 | 69,484.68 | 39 |
| 18 Mar 2024 | 73,800.00 | 73,800.00 | 73,400.00 | 73,400.00 | 69,295.86 | 82 |
| 15 Mar 2024 | 73,900.00 | 74,000.00 | 73,500.00 | 73,900.00 | 69,767.91 | 71 |
| 14 Mar 2024 | 74,000.00 | 74,000.00 | 73,300.00 | 73,800.00 | 69,673.49 | 175 |
| 13 Mar 2024 | 73,400.00 | 73,400.00 | 72,500.00 | 73,100.00 | 69,012.63 | 79 |
| 12 Mar 2024 | 71,600.00 | 74,700.00 | 71,600.00 | 72,200.00 | 68,162.96 | 280 |
| 11 Mar 2024 | 71,800.00 | 71,800.00 | 71,500.00 | 71,500.00 | 67,502.10 | 62 |
| 08 Mar 2024 | 71,600.00 | 71,800.00 | 71,600.00 | 71,800.00 | 67,785.33 | 139 |
| 07 Mar 2024 | 71,500.00 | 71,800.00 | 71,500.00 | 71,700.00 | 67,690.91 | 57 |
| 06 Mar 2024 | 72,000.00 | 72,000.00 | 70,800.00 | 71,500.00 | 67,502.10 | 253 |
| 05 Mar 2024 | 72,000.00 | 72,300.00 | 71,600.00 | 71,900.00 | 67,879.73 | 337 |
| 04 Mar 2024 | 72,700.00 | 72,900.00 | 72,300.00 | 72,300.00 | 68,257.37 | 185 |
| 01 Mar 2024 | 72,600.00 | 72,900.00 | 72,600.00 | 72,700.00 | 68,635.00 | 50 |
| 29 Feb 2024 | 72,600.00 | 72,700.00 | 72,600.00 | 72,700.00 | 68,635.00 | 56 |
| 28 Feb 2024 | 72,600.00 | 73,100.00 | 72,500.00 | 72,800.00 | 68,729.41 | 107 |
| 27 Feb 2024 | 72,500.00 | 72,600.00 | 72,500.00 | 72,500.00 | 68,446.19 | 48 |
| 26 Feb 2024 | 72,500.00 | 72,500.00 | 71,900.00 | 72,500.00 | 68,446.19 | 247 |
| 22 Feb 2024 | 72,500.00 | 72,800.00 | 72,500.00 | 72,500.00 | 68,446.19 | 47 |
| 21 Feb 2024 | 72,800.00 | 72,800.00 | 72,400.00 | 72,600.00 | 68,540.59 | 112 |
| 20 Feb 2024 | 72,600.00 | 72,900.00 | 72,500.00 | 72,800.00 | 68,729.41 | 148 |
| 19 Feb 2024 | 72,700.00 | 72,900.00 | 72,700.00 | 72,700.00 | 68,635.00 | 75 |
| 16 Feb 2024 | 73,100.00 | 73,100.00 | 72,700.00 | 72,900.00 | 68,823.82 | 73 |
| 15 Feb 2024 | 73,300.00 | 73,300.00 | 72,800.00 | 73,100.00 | 69,012.63 | 96 |
| 14 Feb 2024 | 73,200.00 | 73,300.00 | 73,000.00 | 73,300.00 | 69,201.45 | 109 |
| 13 Feb 2024 | 73,200.00 | 73,400.00 | 73,200.00 | 73,200.00 | 69,107.05 | 77 |
| 09 Feb 2024 | 72,900.00 | 73,600.00 | 72,800.00 | 73,200.00 | 69,107.05 | 72 |
| 08 Feb 2024 | 72,900.00 | 73,000.00 | 72,900.00 | 73,000.00 | 68,918.23 | 21 |
| 07 Feb 2024 | 72,800.00 | 73,000.00 | 72,700.00 | 72,900.00 | 68,823.82 | 57 |
| 06 Feb 2024 | 72,800.00 | 72,900.00 | 72,700.00 | 72,800.00 | 68,729.41 | 49 |
| 05 Feb 2024 | 72,800.00 | 72,900.00 | 72,700.00 | 72,800.00 | 68,729.41 | 59 |
| *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.