Advertisement
Advertisement
Information Creative Co., Ltd. (4769.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - |
| Mar 30, 2023 | 830.00 | 848.00 | 830.00 | 848.00 | 848.00 | 500 |
| Mar 29, 2023 | 840.00 | 843.00 | 831.00 | 835.00 | 835.00 | 1,600 |
| Mar 28, 2023 | 835.00 | 843.00 | 831.00 | 840.00 | 840.00 | 1,700 |
| Mar 27, 2023 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| Mar 24, 2023 | 858.00 | 858.00 | 835.00 | 850.00 | 850.00 | 1,100 |
| Mar 23, 2023 | 850.00 | 852.00 | 850.00 | 852.00 | 852.00 | 400 |
| Mar 22, 2023 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | - |
| Mar 20, 2023 | 851.00 | 851.00 | 845.00 | 845.00 | 845.00 | 400 |
| Mar 17, 2023 | 855.00 | 870.00 | 855.00 | 869.00 | 869.00 | 500 |
| Mar 16, 2023 | 863.00 | 873.00 | 850.00 | 870.00 | 870.00 | 1,300 |
| Mar 15, 2023 | 889.00 | 889.00 | 864.00 | 864.00 | 864.00 | 1,000 |
| Mar 14, 2023 | 871.00 | 889.00 | 870.00 | 889.00 | 889.00 | 1,900 |
| Mar 13, 2023 | 882.00 | 882.00 | 856.00 | 856.00 | 856.00 | 2,000 |
| Mar 10, 2023 | 904.00 | 904.00 | 897.00 | 901.00 | 901.00 | 3,500 |
| Mar 09, 2023 | 897.00 | 897.00 | 896.00 | 897.00 | 897.00 | 1,000 |
| Mar 08, 2023 | 902.00 | 902.00 | 889.00 | 897.00 | 897.00 | 3,000 |
| Mar 07, 2023 | 898.00 | 904.00 | 898.00 | 904.00 | 904.00 | 1,000 |
| Mar 06, 2023 | 897.00 | 900.00 | 896.00 | 896.00 | 896.00 | 1,400 |
| Mar 03, 2023 | 895.00 | 900.00 | 895.00 | 896.00 | 896.00 | 800 |
| Mar 02, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| Mar 01, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - |
| Feb 28, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 100 |
| Feb 27, 2023 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 200 |
| Feb 24, 2023 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 300 |
| Feb 22, 2023 | 895.00 | 895.00 | 894.00 | 895.00 | 895.00 | 700 |
| Feb 21, 2023 | 910.00 | 910.00 | 896.00 | 896.00 | 896.00 | 400 |
| Feb 20, 2023 | 896.00 | 910.00 | 896.00 | 910.00 | 910.00 | 200 |
| Feb 17, 2023 | 893.00 | 894.00 | 893.00 | 894.00 | 894.00 | 300 |
| Feb 16, 2023 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 100 |
| Feb 15, 2023 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 300 |
| Feb 14, 2023 | 894.00 | 899.00 | 894.00 | 898.00 | 898.00 | 500 |
| Feb 13, 2023 | 900.00 | 900.00 | 899.00 | 899.00 | 899.00 | 300 |
| Feb 10, 2023 | 915.00 | 915.00 | 886.00 | 892.00 | 892.00 | 3,600 |
| Feb 09, 2023 | 886.00 | 910.00 | 886.00 | 910.00 | 910.00 | 1,200 |
| Feb 08, 2023 | 897.00 | 897.00 | 879.00 | 882.00 | 882.00 | 1,500 |
| Feb 07, 2023 | 876.00 | 897.00 | 876.00 | 897.00 | 897.00 | 600 |
| Feb 06, 2023 | 889.00 | 889.00 | 876.00 | 876.00 | 876.00 | 1,000 |
| Feb 03, 2023 | 894.00 | 894.00 | 890.00 | 890.00 | 890.00 | 200 |
| Feb 02, 2023 | 890.00 | 890.00 | 865.00 | 879.00 | 879.00 | 4,000 |
| Feb 01, 2023 | 899.00 | 900.00 | 886.00 | 890.00 | 890.00 | 2,300 |
| Jan 31, 2023 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
| Jan 30, 2023 | 916.00 | 916.00 | 904.00 | 914.00 | 914.00 | 700 |
| Jan 27, 2023 | 913.00 | 913.00 | 910.00 | 910.00 | 910.00 | 200 |
| Jan 26, 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - |
| Jan 25, 2023 | 923.00 | 924.00 | 910.00 | 920.00 | 920.00 | 1,500 |
| Jan 24, 2023 | 928.00 | 930.00 | 923.00 | 923.00 | 923.00 | 500 |
| Jan 23, 2023 | 918.00 | 927.00 | 918.00 | 927.00 | 927.00 | 700 |
| Jan 20, 2023 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 300 |
| Jan 19, 2023 | 930.00 | 956.00 | 930.00 | 943.00 | 943.00 | 1,400 |
| Jan 18, 2023 | 921.00 | 925.00 | 906.00 | 925.00 | 925.00 | 2,500 |
| Jan 17, 2023 | 908.00 | 943.00 | 908.00 | 943.00 | 943.00 | 1,400 |
| Jan 16, 2023 | 928.00 | 928.00 | 912.00 | 912.00 | 912.00 | 600 |
| Jan 13, 2023 | 988.00 | 988.00 | 931.00 | 936.00 | 936.00 | 5,000 |
| Jan 12, 2023 | 972.00 | 973.00 | 972.00 | 973.00 | 973.00 | 200 |
| Jan 11, 2023 | 1,003.00 | 1,003.00 | 972.00 | 972.00 | 972.00 | 1,800 |
| Jan 10, 2023 | 1,009.00 | 1,009.00 | 997.00 | 997.00 | 997.00 | 2,700 |
| Jan 06, 2023 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 2,100 |
| Jan 05, 2023 | 989.00 | 989.00 | 984.00 | 984.00 | 984.00 | 200 |
| Jan 04, 2023 | 952.00 | 954.00 | 952.00 | 954.00 | 954.00 | 300 |
| Dec 30, 2022 | 951.00 | 955.00 | 951.00 | 955.00 | 955.00 | 300 |
| Dec 29, 2022 | 951.00 | 966.00 | 951.00 | 966.00 | 966.00 | 800 |
| Dec 28, 2022 | 946.00 | 947.00 | 946.00 | 947.00 | 947.00 | 400 |
| Dec 27, 2022 | 972.00 | 972.00 | 957.00 | 970.00 | 970.00 | 900 |
| Dec 26, 2022 | 975.00 | 975.00 | 960.00 | 974.00 | 974.00 | 800 |
| Dec 23, 2022 | 973.00 | 988.00 | 973.00 | 975.00 | 975.00 | 1,400 |
| Dec 22, 2022 | 1,000.00 | 1,000.00 | 936.00 | 989.00 | 989.00 | 1,700 |
| Dec 21, 2022 | 984.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 2,900 |
| Dec 20, 2022 | 1,035.00 | 1,035.00 | 992.00 | 1,014.00 | 1,014.00 | 19,600 |
| Dec 19, 2022 | 1,013.00 | 1,013.00 | 965.00 | 999.00 | 999.00 | 6,300 |
| Dec 16, 2022 | 970.00 | 1,004.00 | 970.00 | 1,004.00 | 1,004.00 | 15,800 |
| Dec 15, 2022 | 925.00 | 973.00 | 925.00 | 968.00 | 968.00 | 5,500 |
| Dec 14, 2022 | 934.00 | 934.00 | 920.00 | 920.00 | 920.00 | 500 |
| Dec 13, 2022 | 934.00 | 944.00 | 931.00 | 931.00 | 931.00 | 2,500 |
| Dec 12, 2022 | 927.00 | 934.00 | 927.00 | 934.00 | 934.00 | 1,000 |
| Dec 09, 2022 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 3,000 |
| Dec 08, 2022 | 913.00 | 922.00 | 913.00 | 919.00 | 919.00 | 1,000 |
| Dec 07, 2022 | 906.00 | 906.00 | 905.00 | 905.00 | 905.00 | 500 |
| Dec 06, 2022 | 908.00 | 908.00 | 896.00 | 906.00 | 906.00 | 800 |
| Dec 05, 2022 | 907.00 | 907.00 | 892.00 | 900.00 | 900.00 | 300 |
| Dec 02, 2022 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 200 |
| Dec 01, 2022 | 897.00 | 907.00 | 897.00 | 901.00 | 901.00 | 500 |
| Nov 30, 2022 | 897.00 | 897.00 | 887.00 | 897.00 | 897.00 | 800 |
| Nov 29, 2022 | 886.00 | 897.00 | 886.00 | 897.00 | 897.00 | 1,000 |
| Nov 28, 2022 | 879.00 | 879.00 | 870.00 | 871.00 | 871.00 | 300 |
| Nov 25, 2022 | 872.00 | 929.00 | 861.00 | 894.00 | 894.00 | 5,800 |
| Nov 24, 2022 | 930.00 | 938.00 | 852.00 | 880.00 | 880.00 | 14,300 |
| Nov 22, 2022 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 200 |
| Nov 21, 2022 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | - |
| Nov 18, 2022 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | - |
| Nov 17, 2022 | 877.00 | 877.00 | 875.00 | 876.00 | 876.00 | 700 |
| Nov 16, 2022 | 867.00 | 867.00 | 865.00 | 865.00 | 865.00 | 300 |
| Nov 15, 2022 | 860.00 | 871.00 | 854.00 | 865.00 | 865.00 | 3,200 |
| Nov 14, 2022 | 890.00 | 890.00 | 856.00 | 875.00 | 875.00 | 3,900 |
| Nov 11, 2022 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 300 |
| Nov 10, 2022 | 899.00 | 899.00 | 889.00 | 891.00 | 891.00 | 3,700 |
| Nov 09, 2022 | 895.00 | 899.00 | 865.00 | 899.00 | 899.00 | 4,200 |
| Nov 08, 2022 | 942.00 | 942.00 | 925.00 | 940.00 | 940.00 | 800 |
| Nov 07, 2022 | 930.00 | 930.00 | 920.00 | 927.00 | 927.00 | 700 |
| Nov 04, 2022 | 916.00 | 930.00 | 913.00 | 930.00 | 930.00 | 1,100 |
| *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.
