3689.T - IGNIS LTD.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191,019.001,068.001,005.001,057.001,057.00181,500
Aug 16, 20191,011.001,038.00985.00994.00994.00254,900
Aug 15, 20191,044.001,057.00974.001,002.001,002.00424,700
Aug 14, 20191,120.001,230.001,036.001,070.001,070.00537,600
Aug 13, 20191,234.001,262.001,070.001,070.001,070.00528,700
Aug 09, 20191,455.001,457.001,363.001,370.001,370.00137,400
Aug 08, 20191,392.001,453.001,390.001,436.001,436.00124,900
Aug 07, 20191,347.001,397.001,341.001,378.001,378.0091,200
Aug 06, 20191,250.001,343.001,236.001,332.001,332.0096,900
Aug 05, 20191,325.001,361.001,294.001,328.001,328.00108,800
Aug 02, 20191,374.001,374.001,331.001,343.001,343.00110,600
Aug 01, 20191,320.001,434.001,303.001,403.001,403.00146,900
Jul 31, 20191,302.001,351.001,286.001,331.001,331.00100,500
Jul 30, 20191,330.001,330.001,287.001,306.001,306.00150,200
Jul 29, 20191,405.001,407.001,295.001,313.001,313.00211,300
Jul 26, 20191,483.001,493.001,392.001,405.001,405.00205,200
Jul 25, 20191,527.001,588.001,475.001,483.001,483.00233,000
Jul 24, 20191,570.001,577.001,498.001,512.001,512.00150,800
Jul 23, 20191,492.001,568.001,473.001,560.001,560.00158,400
Jul 22, 20191,480.001,509.001,451.001,467.001,467.0081,600
Jul 19, 20191,422.001,479.001,419.001,474.001,474.00136,700
Jul 18, 20191,421.001,484.001,388.001,403.001,403.00207,900
Jul 17, 20191,419.001,495.001,406.001,433.001,433.00229,400
Jul 16, 20191,338.001,430.001,337.001,418.001,418.00242,000
Jul 12, 20191,296.001,324.001,279.001,316.001,316.00130,900
Jul 11, 20191,257.001,292.001,247.001,288.001,288.0073,100
Jul 10, 20191,240.001,260.001,229.001,252.001,252.0086,000
Jul 09, 20191,209.001,247.001,184.001,220.001,220.00115,600
Jul 08, 20191,180.001,279.001,180.001,213.001,213.00253,800
Jul 05, 20191,118.001,182.001,113.001,177.001,177.00116,900
Jul 04, 20191,098.001,129.001,076.001,117.001,117.00161,100
Jul 03, 20191,069.001,069.001,044.001,060.001,060.0029,200
Jul 02, 20191,040.001,056.001,038.001,055.001,055.0029,200
Jul 01, 20191,023.001,045.001,021.001,040.001,040.0031,200
Jun 28, 20191,001.001,018.001,000.001,015.001,015.0020,600
Jun 27, 20191,010.001,014.00998.001,001.001,001.0026,100
Jun 26, 20191,017.001,017.00995.001,002.001,002.0065,400
Jun 25, 20191,024.001,026.001,017.001,018.001,018.0019,300
Jun 24, 20191,033.001,040.001,018.001,022.001,022.0020,900
Jun 21, 20191,050.001,052.001,028.001,032.001,032.0025,900
Jun 20, 20191,035.001,054.001,031.001,049.001,049.0024,500
Jun 19, 20191,046.001,049.001,028.001,037.001,037.0029,700
Jun 18, 20191,056.001,056.001,019.001,028.001,028.0071,300
Jun 17, 20191,078.001,078.001,050.001,055.001,055.0035,200
Jun 14, 20191,064.001,083.001,059.001,067.001,067.0049,200
Jun 13, 20191,066.001,066.001,046.001,062.001,062.0048,700
Jun 12, 20191,087.001,087.001,055.001,066.001,066.0056,500
Jun 11, 20191,073.001,132.001,063.001,082.001,082.00164,300
Jun 10, 20191,052.001,072.001,044.001,068.001,068.0051,800
Jun 07, 20191,047.001,065.001,035.001,044.001,044.0042,000
Jun 06, 20191,059.001,073.001,041.001,045.001,045.0031,800
Jun 05, 20191,082.001,129.001,026.001,056.001,056.00127,100
Jun 04, 20191,082.001,082.001,045.001,069.001,069.0060,700
Jun 03, 20191,155.001,160.001,065.001,074.001,074.0061,100
May 31, 20191,178.001,182.001,138.001,164.001,164.0065,900
May 30, 20191,180.001,218.001,163.001,179.001,179.00117,300
May 29, 20191,135.001,192.001,124.001,171.001,171.0079,300
May 28, 20191,103.001,145.001,100.001,127.001,127.00103,700
May 27, 20191,074.001,119.001,056.001,113.001,113.0096,000
May 24, 20191,049.001,088.001,036.001,070.001,070.0067,500
May 23, 20191,082.001,082.001,054.001,060.001,060.0042,500
May 22, 20191,086.001,117.001,077.001,084.001,084.0055,500
May 21, 20191,068.001,093.001,039.001,068.001,068.0047,600
May 20, 20191,080.001,092.001,033.001,044.001,044.0077,600
May 17, 20191,101.001,147.001,080.001,080.001,080.0068,700
May 16, 20191,103.001,212.001,062.001,096.001,096.00160,400
May 15, 20191,084.001,141.001,065.001,133.001,133.0068,200
May 14, 20191,103.001,131.001,069.001,074.001,074.0088,400
May 13, 20191,254.001,254.001,122.001,144.001,144.0071,500
May 10, 20191,231.001,282.001,220.001,279.001,279.0032,700
May 09, 20191,283.001,283.001,212.001,231.001,231.0026,700
May 08, 20191,276.001,291.001,256.001,283.001,283.0026,600
May 07, 20191,278.001,309.001,275.001,297.001,297.0023,500
Apr 26, 20191,291.001,299.001,266.001,297.001,297.0040,100
Apr 25, 20191,300.001,302.001,276.001,287.001,287.0035,100
Apr 24, 20191,251.001,310.001,251.001,293.001,293.0066,600
Apr 23, 20191,240.001,263.001,206.001,237.001,237.0044,100
Apr 22, 20191,229.001,318.001,229.001,237.001,237.00165,800
Apr 19, 20191,175.001,208.001,175.001,200.001,200.0057,900
Apr 18, 20191,155.001,174.001,138.001,173.001,173.0047,800
Apr 17, 20191,117.001,152.001,097.001,152.001,152.0036,700
Apr 16, 20191,079.001,127.001,077.001,120.001,120.0030,300
Apr 15, 20191,066.001,089.001,065.001,068.001,068.0027,500
Apr 12, 20191,089.001,091.001,065.001,070.001,070.0030,400
Apr 11, 20191,117.001,117.001,090.001,100.001,100.0023,700
Apr 10, 20191,123.001,123.001,108.001,118.001,118.0013,800
Apr 09, 20191,113.001,119.001,098.001,112.001,112.0020,000
Apr 08, 20191,136.001,136.001,119.001,119.001,119.0015,800
Apr 05, 20191,119.001,139.001,100.001,130.001,130.0035,200
Apr 04, 20191,150.001,177.001,100.001,113.001,113.0037,800
Apr 03, 20191,100.001,147.001,095.001,138.001,138.0025,600
Apr 02, 20191,176.001,176.001,097.001,113.001,113.0082,000
Apr 01, 20191,195.001,200.001,143.001,168.001,168.0069,500
Mar 29, 20191,130.001,213.001,121.001,181.001,181.00147,300
Mar 28, 20191,114.001,122.001,035.001,107.001,107.0065,900
Mar 27, 20191,063.001,105.001,063.001,092.001,092.0043,000
Mar 26, 20191,049.001,085.001,042.001,063.001,063.0030,500
Mar 25, 20191,050.001,055.001,027.001,043.001,043.0023,600
Mar 22, 20191,080.001,085.001,061.001,076.001,076.0030,300
Mar 20, 20191,087.001,127.001,074.001,081.001,081.0044,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...