Advertisement
Advertisement
U.S. markets open in 6 hours 3 minutes
S&P Futures
4,147.75 +15.50 (+0.38%) Dow Futures
34,104.00 -44.00 (-0.13%) Nasdaq Futures
12,543.00 +128.75 (+1.04%) Russell 2000 Futures
1,967.60 -0.80 (-0.04%) Crude Oil
76.74 +0.33 (+0.43%) Gold
1,973.30 +30.50 (+1.57%)
IK HOLDINGS Co.,Ltd. (2722.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 377.00 | 377.00 | 373.00 | 375.00 | 375.00 | 16,100 |
| Feb 01, 2023 | 376.00 | 376.00 | 373.00 | 374.00 | 374.00 | 4,000 |
| Jan 31, 2023 | 371.00 | 374.00 | 371.00 | 371.00 | 371.00 | 9,000 |
| Jan 30, 2023 | 385.00 | 385.00 | 369.00 | 369.00 | 369.00 | 57,200 |
| Jan 27, 2023 | 380.00 | 382.00 | 379.00 | 379.00 | 379.00 | 5,300 |
| Jan 26, 2023 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | 8,700 |
| Jan 25, 2023 | 387.00 | 390.00 | 387.00 | 388.00 | 388.00 | 8,700 |
| Jan 24, 2023 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | 13,700 |
| Jan 23, 2023 | 376.00 | 385.00 | 375.00 | 385.00 | 385.00 | 14,500 |
| Jan 20, 2023 | 367.00 | 375.00 | 367.00 | 374.00 | 374.00 | 13,300 |
| Jan 19, 2023 | 367.00 | 370.00 | 367.00 | 367.00 | 367.00 | 7,900 |
| Jan 18, 2023 | 365.00 | 368.00 | 362.00 | 367.00 | 367.00 | 13,700 |
| Jan 17, 2023 | 352.00 | 363.00 | 351.00 | 362.00 | 362.00 | 16,500 |
| Jan 16, 2023 | 361.00 | 361.00 | 351.00 | 353.00 | 353.00 | 38,300 |
| Jan 13, 2023 | 351.00 | 366.00 | 351.00 | 363.00 | 363.00 | 72,200 |
| Jan 12, 2023 | 391.00 | 391.00 | 380.00 | 383.00 | 383.00 | 34,100 |
| Jan 11, 2023 | 395.00 | 396.00 | 387.00 | 390.00 | 390.00 | 24,300 |
| Jan 10, 2023 | 403.00 | 403.00 | 390.00 | 393.00 | 393.00 | 25,200 |
| Jan 06, 2023 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 14,600 |
| Jan 05, 2023 | 404.00 | 404.00 | 397.00 | 397.00 | 397.00 | 8,500 |
| Jan 04, 2023 | 405.00 | 405.00 | 399.00 | 404.00 | 404.00 | 11,700 |
| Dec 30, 2022 | 401.00 | 402.00 | 398.00 | 402.00 | 402.00 | 12,700 |
| Dec 29, 2022 | 385.00 | 395.00 | 382.00 | 395.00 | 395.00 | 15,700 |
| Dec 28, 2022 | 400.00 | 400.00 | 388.00 | 390.00 | 390.00 | 43,500 |
| Dec 27, 2022 | 401.00 | 404.00 | 398.00 | 400.00 | 400.00 | 30,200 |
| Dec 26, 2022 | 403.00 | 405.00 | 400.00 | 400.00 | 400.00 | 13,200 |
| Dec 23, 2022 | 403.00 | 407.00 | 400.00 | 405.00 | 405.00 | 13,300 |
| Dec 22, 2022 | 409.00 | 409.00 | 401.00 | 403.00 | 403.00 | 28,200 |
| Dec 21, 2022 | 400.00 | 408.00 | 397.00 | 403.00 | 403.00 | 18,300 |
| Dec 20, 2022 | 414.00 | 414.00 | 399.00 | 400.00 | 400.00 | 37,100 |
| Dec 19, 2022 | 418.00 | 419.00 | 411.00 | 411.00 | 411.00 | 13,700 |
| Dec 16, 2022 | 417.00 | 421.00 | 415.00 | 415.00 | 415.00 | 8,500 |
| Dec 15, 2022 | 418.00 | 421.00 | 417.00 | 418.00 | 418.00 | 5,900 |
| Dec 14, 2022 | 416.00 | 422.00 | 416.00 | 418.00 | 418.00 | 4,800 |
| Dec 13, 2022 | 420.00 | 423.00 | 416.00 | 416.00 | 416.00 | 13,200 |
| Dec 12, 2022 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | 11,900 |
| Dec 09, 2022 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 8,000 |
| Dec 08, 2022 | 421.00 | 423.00 | 418.00 | 420.00 | 420.00 | 8,600 |
| Dec 07, 2022 | 421.00 | 425.00 | 417.00 | 423.00 | 423.00 | 21,400 |
| Dec 06, 2022 | 427.00 | 427.00 | 420.00 | 420.00 | 420.00 | 4,500 |
| Dec 05, 2022 | 427.00 | 428.00 | 423.00 | 423.00 | 423.00 | 7,300 |
| Dec 02, 2022 | 428.00 | 428.00 | 422.00 | 423.00 | 423.00 | 6,600 |
| Dec 01, 2022 | 424.00 | 426.00 | 422.00 | 423.00 | 423.00 | 9,600 |
| Nov 30, 2022 | 422.00 | 428.00 | 422.00 | 425.00 | 425.00 | 16,600 |
| Nov 29, 2022 | 426.00 | 426.00 | 420.00 | 421.00 | 421.00 | 14,900 |
| Nov 28, 2022 | 423.00 | 426.00 | 420.00 | 426.00 | 426.00 | 47,000 |
| Nov 25, 2022 | 428.00 | 428.00 | 423.00 | 424.00 | 424.00 | 11,100 |
| Nov 24, 2022 | 425.00 | 425.00 | 420.00 | 424.00 | 424.00 | 9,500 |
| Nov 22, 2022 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | 10,400 |
| Nov 21, 2022 | 410.00 | 420.00 | 410.00 | 418.00 | 418.00 | 20,100 |
| Nov 18, 2022 | 415.00 | 415.00 | 412.00 | 414.00 | 414.00 | 5,300 |
| Nov 17, 2022 | 413.00 | 415.00 | 413.00 | 414.00 | 414.00 | 3,000 |
| Nov 16, 2022 | 412.00 | 413.00 | 410.00 | 411.00 | 411.00 | 7,600 |
| Nov 15, 2022 | 415.00 | 415.00 | 412.00 | 412.00 | 412.00 | 4,600 |
| Nov 14, 2022 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | 9,000 |
| Nov 11, 2022 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | 10,000 |
| Nov 10, 2022 | 411.00 | 411.00 | 409.00 | 411.00 | 411.00 | 4,800 |
| Nov 09, 2022 | 413.00 | 413.00 | 408.00 | 410.00 | 410.00 | 4,500 |
| Nov 08, 2022 | 415.00 | 415.00 | 407.00 | 411.00 | 411.00 | 11,500 |
| Nov 07, 2022 | 420.00 | 420.00 | 410.00 | 412.00 | 412.00 | 10,200 |
| Nov 04, 2022 | 419.00 | 419.00 | 413.00 | 413.00 | 413.00 | 10,500 |
| Nov 02, 2022 | 410.00 | 417.00 | 406.00 | 417.00 | 417.00 | 14,900 |
| Nov 01, 2022 | 403.00 | 408.00 | 403.00 | 408.00 | 408.00 | 10,300 |
| Oct 31, 2022 | 410.00 | 415.00 | 404.00 | 407.00 | 407.00 | 26,000 |
| Oct 28, 2022 | 419.00 | 421.00 | 409.00 | 409.00 | 409.00 | 40,500 |
| Oct 27, 2022 | 426.00 | 426.00 | 419.00 | 421.00 | 421.00 | 8,200 |
| Oct 26, 2022 | 427.00 | 427.00 | 422.00 | 427.00 | 427.00 | 7,300 |
| Oct 25, 2022 | 422.00 | 428.00 | 419.00 | 423.00 | 423.00 | 15,600 |
| Oct 24, 2022 | 422.00 | 423.00 | 418.00 | 418.00 | 418.00 | 4,500 |
| Oct 21, 2022 | 423.00 | 423.00 | 420.00 | 420.00 | 420.00 | 3,900 |
| Oct 20, 2022 | 421.00 | 424.00 | 416.00 | 423.00 | 423.00 | 10,900 |
| Oct 19, 2022 | 420.00 | 420.00 | 416.00 | 419.00 | 419.00 | 7,300 |
| Oct 18, 2022 | 417.00 | 424.00 | 414.00 | 420.00 | 420.00 | 10,300 |
| Oct 17, 2022 | 421.00 | 424.00 | 412.00 | 416.00 | 416.00 | 20,200 |
| Oct 14, 2022 | 410.00 | 429.00 | 410.00 | 428.00 | 428.00 | 28,000 |
| Oct 13, 2022 | 418.00 | 418.00 | 399.00 | 407.00 | 407.00 | 29,600 |
| Oct 12, 2022 | 420.00 | 424.00 | 409.00 | 410.00 | 410.00 | 47,800 |
| Oct 11, 2022 | 418.00 | 425.00 | 414.00 | 425.00 | 425.00 | 20,300 |
| Oct 07, 2022 | 422.00 | 428.00 | 421.00 | 421.00 | 421.00 | 11,700 |
| Oct 06, 2022 | 425.00 | 430.00 | 421.00 | 430.00 | 430.00 | 15,300 |
| Oct 05, 2022 | 430.00 | 430.00 | 425.00 | 427.00 | 427.00 | 6,200 |
| Oct 04, 2022 | 421.00 | 432.00 | 419.00 | 432.00 | 432.00 | 16,000 |
| Oct 03, 2022 | 404.00 | 418.00 | 399.00 | 418.00 | 418.00 | 21,100 |
| Sep 30, 2022 | 411.00 | 411.00 | 402.00 | 404.00 | 404.00 | 14,100 |
| Sep 29, 2022 | 403.00 | 410.00 | 403.00 | 410.00 | 410.00 | 11,800 |
| Sep 28, 2022 | 402.00 | 405.00 | 393.00 | 405.00 | 405.00 | 28,800 |
| Sep 27, 2022 | 410.00 | 411.00 | 403.00 | 407.00 | 407.00 | 12,900 |
| Sep 26, 2022 | 418.00 | 418.00 | 400.00 | 401.00 | 401.00 | 29,300 |
| Sep 22, 2022 | 414.00 | 421.00 | 414.00 | 418.00 | 418.00 | 17,700 |
| Sep 21, 2022 | 415.00 | 424.00 | 411.00 | 421.00 | 421.00 | 16,300 |
| Sep 20, 2022 | 420.00 | 424.00 | 415.00 | 417.00 | 417.00 | 13,800 |
| Sep 16, 2022 | 428.00 | 428.00 | 417.00 | 421.00 | 421.00 | 45,800 |
| Sep 15, 2022 | 438.00 | 439.00 | 429.00 | 431.00 | 431.00 | 8,200 |
| Sep 14, 2022 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | 10,900 |
| Sep 13, 2022 | 450.00 | 450.00 | 443.00 | 445.00 | 445.00 | 13,500 |
| Sep 12, 2022 | 441.00 | 445.00 | 430.00 | 445.00 | 445.00 | 19,900 |
| Sep 09, 2022 | 434.00 | 437.00 | 430.00 | 431.00 | 431.00 | 14,300 |
| Sep 08, 2022 | 430.00 | 438.00 | 430.00 | 437.00 | 437.00 | 12,200 |
| Sep 07, 2022 | 435.00 | 436.00 | 426.00 | 427.00 | 427.00 | 15,900 |
| Sep 06, 2022 | 440.00 | 446.00 | 435.00 | 441.00 | 441.00 | 16,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
