3689.T - IGNIS LTD.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2019884.00912.00880.00900.00900.00246,800
Dec 09, 2019890.00891.00875.00880.00880.00131,900
Dec 06, 2019865.00895.00865.00885.00885.00170,400
Dec 05, 2019879.00882.00866.00867.00867.00167,700
Dec 04, 2019875.00877.00867.00872.00872.00179,500
Dec 03, 2019898.00900.00876.00884.00884.00267,700
Dec 02, 2019872.00912.00871.00908.00908.00268,800
Nov 29, 2019882.00893.00874.00876.00876.00233,300
Nov 28, 2019911.00911.00888.00893.00893.00231,500
Nov 27, 2019910.00916.00894.00905.00905.00317,100
Nov 26, 2019915.00925.00907.00909.00909.00170,700
Nov 25, 2019923.00933.00907.00913.00913.00296,100
Nov 22, 2019953.00954.00927.00931.00931.00843,600
Nov 21, 20191,000.001,007.00983.00983.00983.00396,100
Nov 20, 20191,020.001,039.001,007.001,010.001,010.00112,000
Nov 19, 20191,045.001,058.001,016.001,031.001,031.00153,800
Nov 18, 20191,004.001,063.00992.001,049.001,049.00305,000
Nov 15, 20191,013.001,065.00996.001,003.001,003.00411,600
Nov 14, 20191,197.001,241.001,011.001,015.001,015.00887,100
Nov 13, 20191,133.001,138.001,068.001,077.001,077.00190,800
Nov 12, 20191,086.001,123.001,086.001,123.001,123.00104,900
Nov 11, 20191,095.001,128.001,075.001,075.001,075.0070,500
Nov 08, 20191,077.001,093.001,077.001,082.001,082.0053,700
Nov 07, 20191,069.001,082.001,062.001,072.001,072.0035,500
Nov 06, 20191,106.001,108.001,067.001,069.001,069.0059,800
Nov 05, 20191,080.001,113.001,079.001,096.001,096.0047,700
Nov 01, 20191,083.001,085.001,065.001,078.001,078.0038,300
Oct 31, 20191,090.001,104.001,076.001,082.001,082.0061,300
Oct 30, 20191,131.001,131.001,086.001,097.001,097.0049,400
Oct 29, 20191,122.001,143.001,114.001,121.001,121.0043,000
Oct 28, 20191,131.001,144.001,112.001,117.001,117.0034,500
Oct 25, 20191,130.001,145.001,115.001,140.001,140.0050,400
Oct 24, 20191,189.001,203.001,130.001,147.001,147.0076,500
Oct 23, 20191,150.001,212.001,146.001,187.001,187.00132,700
Oct 21, 20191,075.001,143.001,074.001,132.001,132.0093,400
Oct 18, 20191,069.001,121.001,065.001,084.001,084.0097,800
Oct 17, 20191,072.001,083.001,049.001,062.001,062.0069,000
Oct 16, 20191,106.001,115.001,056.001,069.001,069.0066,400
Oct 15, 20191,075.001,104.001,050.001,091.001,091.0054,900
Oct 11, 20191,101.001,104.001,063.001,068.001,068.0039,400
Oct 10, 20191,153.001,155.001,098.001,107.001,107.0058,600
Oct 09, 20191,131.001,154.001,130.001,137.001,137.0035,200
Oct 08, 20191,129.001,168.001,120.001,151.001,151.0094,100
Oct 07, 20191,120.001,120.001,085.001,120.001,120.0074,800
Oct 04, 20191,108.001,129.001,099.001,129.001,129.0053,200
Oct 03, 20191,141.001,141.001,105.001,111.001,111.0061,700
Oct 02, 20191,123.001,161.001,115.001,146.001,146.0049,400
Oct 01, 20191,136.001,165.001,114.001,141.001,141.00156,000
Sep 30, 20191,210.001,210.001,145.001,146.001,146.00133,600
Sep 27, 20191,310.001,333.001,188.001,216.001,216.00226,600
Sep 26, 20191,315.001,315.001,244.001,251.001,251.00116,700
Sep 25, 20191,310.001,350.001,274.001,298.001,298.00162,100
Sep 24, 20191,334.001,376.001,296.001,340.001,340.00293,700
Sep 20, 20191,165.001,360.001,165.001,344.001,344.00585,500
Sep 19, 20191,155.001,247.001,122.001,156.001,156.00568,000
Sep 18, 20191,039.001,136.001,027.001,105.001,105.00666,900
Sep 17, 20191,030.001,047.001,029.001,040.001,040.0032,000
Sep 13, 20191,055.001,055.001,034.001,041.001,041.0027,000
Sep 12, 20191,041.001,050.001,028.001,044.001,044.0035,200
Sep 11, 20191,015.001,052.001,010.001,045.001,045.0064,700
Sep 10, 20191,045.001,046.001,008.001,010.001,010.0066,300
Sep 09, 20191,038.001,043.001,016.001,035.001,035.0038,100
Sep 06, 20191,018.001,054.001,010.001,029.001,029.0086,000
Sep 05, 20191,011.001,018.00997.001,004.001,004.00231,600
Sep 04, 20191,048.001,048.001,000.001,006.001,006.00190,000
Sep 03, 20191,049.001,061.001,035.001,052.001,052.0070,700
Sep 02, 20191,082.001,092.001,049.001,071.001,071.0067,800
Aug 30, 20191,037.001,076.001,033.001,072.001,072.00118,300
Aug 29, 20191,030.001,036.001,003.001,024.001,024.0071,300
Aug 28, 20191,040.001,043.001,005.001,014.001,014.0065,700
Aug 27, 20191,073.001,075.001,030.001,048.001,048.0075,700
Aug 26, 20191,086.001,088.001,030.001,043.001,043.0084,200
Aug 23, 20191,091.001,116.001,050.001,082.001,082.00138,700
Aug 22, 20191,143.001,182.001,097.001,100.001,100.00234,200
Aug 21, 20191,067.001,160.001,066.001,150.001,150.00242,800
Aug 20, 20191,057.001,089.001,040.001,073.001,073.00221,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...