Advertisement
Advertisement
U.S. markets open in 2 hours 9 minutes
S&P Futures
4,068.75 -6.75 (-0.17%) Dow Futures
34,043.00 +20.00 (+0.06%) Nasdaq Futures
12,065.00 -41.75 (-0.34%) Russell 2000 Futures
1,908.60 -1.90 (-0.10%) Crude Oil
82.28 +1.27 (+1.57%) Gold
1,931.20 +1.20 (+0.06%)
Ichiyoshi Securities Co., Ltd. (8624.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 631.00 | 633.00 | 628.00 | 630.00 | 630.00 | 55,900 |
| Jan 26, 2023 | 632.00 | 632.00 | 627.00 | 628.00 | 628.00 | 59,100 |
| Jan 25, 2023 | 630.00 | 637.00 | 628.00 | 634.00 | 634.00 | 88,800 |
| Jan 24, 2023 | 627.00 | 633.00 | 625.00 | 632.00 | 632.00 | 95,000 |
| Jan 23, 2023 | 621.00 | 625.00 | 618.00 | 624.00 | 624.00 | 57,700 |
| Jan 20, 2023 | 617.00 | 621.00 | 617.00 | 618.00 | 618.00 | 38,900 |
| Jan 19, 2023 | 620.00 | 624.00 | 616.00 | 616.00 | 616.00 | 55,200 |
| Jan 18, 2023 | 623.00 | 626.00 | 619.00 | 625.00 | 625.00 | 81,600 |
| Jan 17, 2023 | 622.00 | 624.00 | 620.00 | 622.00 | 622.00 | 45,100 |
| Jan 16, 2023 | 618.00 | 621.00 | 615.00 | 619.00 | 619.00 | 61,700 |
| Jan 13, 2023 | 616.00 | 622.00 | 615.00 | 619.00 | 619.00 | 73,600 |
| Jan 12, 2023 | 614.00 | 618.00 | 613.00 | 617.00 | 617.00 | 47,200 |
| Jan 11, 2023 | 611.00 | 613.00 | 609.00 | 613.00 | 613.00 | 33,500 |
| Jan 10, 2023 | 606.00 | 610.00 | 603.00 | 606.00 | 606.00 | 98,600 |
| Jan 06, 2023 | 604.00 | 605.00 | 601.00 | 603.00 | 603.00 | 72,200 |
| Jan 05, 2023 | 610.00 | 613.00 | 602.00 | 603.00 | 603.00 | 79,200 |
| Jan 04, 2023 | 618.00 | 618.00 | 610.00 | 610.00 | 610.00 | 59,400 |
| Dec 30, 2022 | 616.00 | 621.00 | 612.00 | 616.00 | 616.00 | 79,900 |
| Dec 29, 2022 | 616.00 | 619.00 | 613.00 | 617.00 | 617.00 | 48,300 |
| Dec 28, 2022 | 616.00 | 619.00 | 612.00 | 616.00 | 616.00 | 86,700 |
| Dec 27, 2022 | 620.00 | 621.00 | 615.00 | 616.00 | 616.00 | 55,500 |
| Dec 26, 2022 | 615.00 | 619.00 | 615.00 | 617.00 | 617.00 | 70,900 |
| Dec 23, 2022 | 619.00 | 622.00 | 618.00 | 620.00 | 620.00 | 70,300 |
| Dec 22, 2022 | 611.00 | 622.00 | 610.00 | 622.00 | 622.00 | 58,600 |
| Dec 21, 2022 | 616.00 | 620.00 | 609.00 | 611.00 | 611.00 | 80,500 |
| Dec 20, 2022 | 622.00 | 624.00 | 609.00 | 614.00 | 614.00 | 86,000 |
| Dec 19, 2022 | 610.00 | 623.00 | 610.00 | 620.00 | 620.00 | 70,400 |
| Dec 16, 2022 | 616.00 | 623.00 | 611.00 | 611.00 | 611.00 | 113,700 |
| Dec 15, 2022 | 617.00 | 624.00 | 617.00 | 618.00 | 618.00 | 51,200 |
| Dec 14, 2022 | 618.00 | 630.00 | 616.00 | 620.00 | 620.00 | 69,600 |
| Dec 13, 2022 | 625.00 | 625.00 | 616.00 | 616.00 | 616.00 | 58,900 |
| Dec 12, 2022 | 621.00 | 625.00 | 620.00 | 621.00 | 621.00 | 26,900 |
| Dec 09, 2022 | 623.00 | 626.00 | 620.00 | 621.00 | 621.00 | 108,400 |
| Dec 08, 2022 | 615.00 | 620.00 | 607.00 | 615.00 | 615.00 | 83,100 |
| Dec 07, 2022 | 609.00 | 621.00 | 606.00 | 612.00 | 612.00 | 81,800 |
| Dec 06, 2022 | 601.00 | 607.00 | 601.00 | 604.00 | 604.00 | 31,100 |
| Dec 05, 2022 | 605.00 | 605.00 | 602.00 | 605.00 | 605.00 | 96,900 |
| Dec 02, 2022 | 603.00 | 609.00 | 597.00 | 607.00 | 607.00 | 87,400 |
| Dec 01, 2022 | 609.00 | 613.00 | 606.00 | 606.00 | 606.00 | 73,200 |
| Nov 30, 2022 | 619.00 | 621.00 | 607.00 | 612.00 | 612.00 | 146,600 |
| Nov 29, 2022 | 626.00 | 626.00 | 620.00 | 622.00 | 622.00 | 60,400 |
| Nov 28, 2022 | 643.00 | 644.00 | 629.00 | 630.00 | 630.00 | 49,500 |
| Nov 25, 2022 | 637.00 | 643.00 | 633.00 | 643.00 | 643.00 | 75,300 |
| Nov 24, 2022 | 625.00 | 632.00 | 625.00 | 632.00 | 632.00 | 65,100 |
| Nov 22, 2022 | 615.00 | 621.00 | 615.00 | 620.00 | 620.00 | 45,000 |
| Nov 21, 2022 | 610.00 | 616.00 | 610.00 | 613.00 | 613.00 | 28,700 |
| Nov 18, 2022 | 615.00 | 617.00 | 609.00 | 609.00 | 609.00 | 36,100 |
| Nov 17, 2022 | 602.00 | 615.00 | 602.00 | 615.00 | 615.00 | 43,800 |
| Nov 16, 2022 | 603.00 | 605.00 | 601.00 | 602.00 | 602.00 | 17,800 |
| Nov 15, 2022 | 602.00 | 608.00 | 601.00 | 603.00 | 603.00 | 32,900 |
| Nov 14, 2022 | 604.00 | 608.00 | 602.00 | 602.00 | 602.00 | 36,100 |
| Nov 11, 2022 | 603.00 | 604.00 | 599.00 | 604.00 | 604.00 | 36,600 |
| Nov 10, 2022 | 595.00 | 602.00 | 595.00 | 597.00 | 597.00 | 44,300 |
| Nov 09, 2022 | 596.00 | 600.00 | 594.00 | 599.00 | 599.00 | 18,600 |
| Nov 08, 2022 | 592.00 | 600.00 | 592.00 | 596.00 | 596.00 | 78,700 |
| Nov 07, 2022 | 593.00 | 595.00 | 590.00 | 595.00 | 595.00 | 27,800 |
| Nov 04, 2022 | 592.00 | 594.00 | 588.00 | 590.00 | 590.00 | 58,700 |
| Nov 02, 2022 | 596.00 | 602.00 | 593.00 | 593.00 | 593.00 | 82,200 |
| Nov 01, 2022 | 601.00 | 603.00 | 596.00 | 598.00 | 598.00 | 37,000 |
| Oct 31, 2022 | 596.00 | 607.00 | 596.00 | 603.00 | 603.00 | 46,900 |
| Oct 28, 2022 | 598.00 | 603.00 | 590.00 | 595.00 | 595.00 | 166,500 |
| Oct 27, 2022 | 613.00 | 613.00 | 601.00 | 604.00 | 604.00 | 53,700 |
| Oct 26, 2022 | 610.00 | 613.00 | 607.00 | 612.00 | 612.00 | 52,500 |
| Oct 25, 2022 | 605.00 | 610.00 | 603.00 | 605.00 | 605.00 | 64,200 |
| Oct 24, 2022 | 606.00 | 609.00 | 601.00 | 605.00 | 605.00 | 49,200 |
| Oct 21, 2022 | 600.00 | 603.00 | 598.00 | 599.00 | 599.00 | 34,900 |
| Oct 20, 2022 | 598.00 | 602.00 | 597.00 | 600.00 | 600.00 | 43,400 |
| Oct 19, 2022 | 597.00 | 602.00 | 595.00 | 598.00 | 598.00 | 38,700 |
| Oct 18, 2022 | 605.00 | 605.00 | 596.00 | 596.00 | 596.00 | 44,000 |
| Oct 17, 2022 | 593.00 | 603.00 | 593.00 | 599.00 | 599.00 | 31,800 |
| Oct 14, 2022 | 599.00 | 603.00 | 593.00 | 601.00 | 601.00 | 107,200 |
| Oct 13, 2022 | 587.00 | 589.00 | 585.00 | 585.00 | 585.00 | 55,400 |
| Oct 12, 2022 | 598.00 | 598.00 | 589.00 | 591.00 | 591.00 | 76,200 |
| Oct 11, 2022 | 601.00 | 603.00 | 596.00 | 598.00 | 598.00 | 87,500 |
| Oct 07, 2022 | 603.00 | 613.00 | 603.00 | 610.00 | 610.00 | 57,200 |
| Oct 06, 2022 | 603.00 | 613.00 | 603.00 | 610.00 | 610.00 | 100,700 |
| Oct 05, 2022 | 609.00 | 611.00 | 600.00 | 602.00 | 602.00 | 101,000 |
| Oct 04, 2022 | 597.00 | 608.00 | 597.00 | 604.00 | 604.00 | 114,900 |
| Oct 03, 2022 | 593.00 | 593.00 | 582.00 | 589.00 | 589.00 | 80,200 |
| Sep 30, 2022 | 609.00 | 611.00 | 594.00 | 594.00 | 594.00 | 142,000 |
| Sep 29, 2022 | 619.00 | 621.00 | 606.00 | 611.00 | 611.00 | 209,800 |
| Sep 29, 2022 | 17 Dividend | |||||
| Sep 28, 2022 | 638.00 | 638.00 | 623.00 | 634.00 | 617.00 | 268,700 |
| Sep 27, 2022 | 633.00 | 635.00 | 627.00 | 633.00 | 616.03 | 104,300 |
| Sep 26, 2022 | 639.00 | 639.00 | 628.00 | 628.00 | 611.16 | 194,100 |
| Sep 22, 2022 | 635.00 | 640.00 | 633.00 | 639.00 | 621.87 | 143,200 |
| Sep 21, 2022 | 640.00 | 642.00 | 636.00 | 640.00 | 622.84 | 65,600 |
| Sep 20, 2022 | 644.00 | 646.00 | 639.00 | 640.00 | 622.84 | 56,000 |
| Sep 16, 2022 | 639.00 | 646.00 | 639.00 | 643.00 | 625.76 | 86,300 |
| Sep 15, 2022 | 636.00 | 639.00 | 634.00 | 637.00 | 619.92 | 30,300 |
| Sep 14, 2022 | 633.00 | 639.00 | 632.00 | 635.00 | 617.97 | 90,600 |
| Sep 13, 2022 | 643.00 | 647.00 | 643.00 | 643.00 | 625.76 | 72,800 |
| Sep 12, 2022 | 647.00 | 647.00 | 640.00 | 644.00 | 626.73 | 65,000 |
| Sep 09, 2022 | 639.00 | 645.00 | 637.00 | 643.00 | 625.76 | 100,200 |
| Sep 08, 2022 | 639.00 | 640.00 | 636.00 | 637.00 | 619.92 | 76,200 |
| Sep 07, 2022 | 631.00 | 635.00 | 630.00 | 634.00 | 617.00 | 98,400 |
| Sep 06, 2022 | 632.00 | 637.00 | 630.00 | 635.00 | 617.97 | 72,500 |
| Sep 05, 2022 | 630.00 | 631.00 | 624.00 | 629.00 | 612.13 | 65,400 |
| Sep 02, 2022 | 632.00 | 633.00 | 625.00 | 630.00 | 613.11 | 127,300 |
| Sep 01, 2022 | 631.00 | 634.00 | 628.00 | 629.00 | 612.13 | 74,600 |
| *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.
