Advertisement
Advertisement
U.S. markets open in 2 hours 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ichiyoshi Securities Co., Ltd. (8624.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
630.00+2.00 (+0.32%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023631.00633.00628.00630.00630.0055,900
Jan 26, 2023632.00632.00627.00628.00628.0059,100
Jan 25, 2023630.00637.00628.00634.00634.0088,800
Jan 24, 2023627.00633.00625.00632.00632.0095,000
Jan 23, 2023621.00625.00618.00624.00624.0057,700
Jan 20, 2023617.00621.00617.00618.00618.0038,900
Jan 19, 2023620.00624.00616.00616.00616.0055,200
Jan 18, 2023623.00626.00619.00625.00625.0081,600
Jan 17, 2023622.00624.00620.00622.00622.0045,100
Jan 16, 2023618.00621.00615.00619.00619.0061,700
Jan 13, 2023616.00622.00615.00619.00619.0073,600
Jan 12, 2023614.00618.00613.00617.00617.0047,200
Jan 11, 2023611.00613.00609.00613.00613.0033,500
Jan 10, 2023606.00610.00603.00606.00606.0098,600
Jan 06, 2023604.00605.00601.00603.00603.0072,200
Jan 05, 2023610.00613.00602.00603.00603.0079,200
Jan 04, 2023618.00618.00610.00610.00610.0059,400
Dec 30, 2022616.00621.00612.00616.00616.0079,900
Dec 29, 2022616.00619.00613.00617.00617.0048,300
Dec 28, 2022616.00619.00612.00616.00616.0086,700
Dec 27, 2022620.00621.00615.00616.00616.0055,500
Dec 26, 2022615.00619.00615.00617.00617.0070,900
Dec 23, 2022619.00622.00618.00620.00620.0070,300
Dec 22, 2022611.00622.00610.00622.00622.0058,600
Dec 21, 2022616.00620.00609.00611.00611.0080,500
Dec 20, 2022622.00624.00609.00614.00614.0086,000
Dec 19, 2022610.00623.00610.00620.00620.0070,400
Dec 16, 2022616.00623.00611.00611.00611.00113,700
Dec 15, 2022617.00624.00617.00618.00618.0051,200
Dec 14, 2022618.00630.00616.00620.00620.0069,600
Dec 13, 2022625.00625.00616.00616.00616.0058,900
Dec 12, 2022621.00625.00620.00621.00621.0026,900
Dec 09, 2022623.00626.00620.00621.00621.00108,400
Dec 08, 2022615.00620.00607.00615.00615.0083,100
Dec 07, 2022609.00621.00606.00612.00612.0081,800
Dec 06, 2022601.00607.00601.00604.00604.0031,100
Dec 05, 2022605.00605.00602.00605.00605.0096,900
Dec 02, 2022603.00609.00597.00607.00607.0087,400
Dec 01, 2022609.00613.00606.00606.00606.0073,200
Nov 30, 2022619.00621.00607.00612.00612.00146,600
Nov 29, 2022626.00626.00620.00622.00622.0060,400
Nov 28, 2022643.00644.00629.00630.00630.0049,500
Nov 25, 2022637.00643.00633.00643.00643.0075,300
Nov 24, 2022625.00632.00625.00632.00632.0065,100
Nov 22, 2022615.00621.00615.00620.00620.0045,000
Nov 21, 2022610.00616.00610.00613.00613.0028,700
Nov 18, 2022615.00617.00609.00609.00609.0036,100
Nov 17, 2022602.00615.00602.00615.00615.0043,800
Nov 16, 2022603.00605.00601.00602.00602.0017,800
Nov 15, 2022602.00608.00601.00603.00603.0032,900
Nov 14, 2022604.00608.00602.00602.00602.0036,100
Nov 11, 2022603.00604.00599.00604.00604.0036,600
Nov 10, 2022595.00602.00595.00597.00597.0044,300
Nov 09, 2022596.00600.00594.00599.00599.0018,600
Nov 08, 2022592.00600.00592.00596.00596.0078,700
Nov 07, 2022593.00595.00590.00595.00595.0027,800
Nov 04, 2022592.00594.00588.00590.00590.0058,700
Nov 02, 2022596.00602.00593.00593.00593.0082,200
Nov 01, 2022601.00603.00596.00598.00598.0037,000
Oct 31, 2022596.00607.00596.00603.00603.0046,900
Oct 28, 2022598.00603.00590.00595.00595.00166,500
Oct 27, 2022613.00613.00601.00604.00604.0053,700
Oct 26, 2022610.00613.00607.00612.00612.0052,500
Oct 25, 2022605.00610.00603.00605.00605.0064,200
Oct 24, 2022606.00609.00601.00605.00605.0049,200
Oct 21, 2022600.00603.00598.00599.00599.0034,900
Oct 20, 2022598.00602.00597.00600.00600.0043,400
Oct 19, 2022597.00602.00595.00598.00598.0038,700
Oct 18, 2022605.00605.00596.00596.00596.0044,000
Oct 17, 2022593.00603.00593.00599.00599.0031,800
Oct 14, 2022599.00603.00593.00601.00601.00107,200
Oct 13, 2022587.00589.00585.00585.00585.0055,400
Oct 12, 2022598.00598.00589.00591.00591.0076,200
Oct 11, 2022601.00603.00596.00598.00598.0087,500
Oct 07, 2022603.00613.00603.00610.00610.0057,200
Oct 06, 2022603.00613.00603.00610.00610.00100,700
Oct 05, 2022609.00611.00600.00602.00602.00101,000
Oct 04, 2022597.00608.00597.00604.00604.00114,900
Oct 03, 2022593.00593.00582.00589.00589.0080,200
Sep 30, 2022609.00611.00594.00594.00594.00142,000
Sep 29, 2022619.00621.00606.00611.00611.00209,800
Sep 29, 202217 Dividend
Sep 28, 2022638.00638.00623.00634.00617.00268,700
Sep 27, 2022633.00635.00627.00633.00616.03104,300
Sep 26, 2022639.00639.00628.00628.00611.16194,100
Sep 22, 2022635.00640.00633.00639.00621.87143,200
Sep 21, 2022640.00642.00636.00640.00622.8465,600
Sep 20, 2022644.00646.00639.00640.00622.8456,000
Sep 16, 2022639.00646.00639.00643.00625.7686,300
Sep 15, 2022636.00639.00634.00637.00619.9230,300
Sep 14, 2022633.00639.00632.00635.00617.9790,600
Sep 13, 2022643.00647.00643.00643.00625.7672,800
Sep 12, 2022647.00647.00640.00644.00626.7365,000
Sep 09, 2022639.00645.00637.00643.00625.76100,200
Sep 08, 2022639.00640.00636.00637.00619.9276,200
Sep 07, 2022631.00635.00630.00634.00617.0098,400
Sep 06, 2022632.00637.00630.00635.00617.9772,500
Sep 05, 2022630.00631.00624.00629.00612.1365,400
Sep 02, 2022632.00633.00625.00630.00613.11127,300
Sep 01, 2022631.00634.00628.00629.00612.1374,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement