Canada markets closed

Itoham Yonekyu Holdings Inc. (2296.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,215.00+20.00 (+0.48%)
At close: 03:15PM JST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20244,225.004,240.004,200.004,215.004,215.00100,500
Jun 20, 20244,145.004,210.004,145.004,195.004,195.0074,200
Jun 19, 20244,115.004,135.004,115.004,135.004,135.0020,400
Jun 18, 20244,170.004,170.004,110.004,115.004,115.0019,400
Jun 17, 20244,165.004,165.004,115.004,160.004,160.0041,800
Jun 14, 20244,110.004,165.004,100.004,150.004,150.0057,300
Jun 13, 20244,160.004,165.004,080.004,095.004,095.0050,500
Jun 12, 20244,165.004,190.004,160.004,185.004,185.0028,700
Jun 11, 20244,200.004,205.004,150.004,170.004,170.0032,300
Jun 10, 20244,160.004,195.004,150.004,190.004,190.0023,400
Jun 07, 20244,175.004,175.004,130.004,155.004,155.0029,200
Jun 06, 20244,205.004,205.004,150.004,175.004,175.0039,600
Jun 05, 20244,200.004,200.004,160.004,180.004,180.0027,800
Jun 04, 20244,215.004,260.004,215.004,240.004,240.0056,300
Jun 03, 20244,170.004,215.004,170.004,215.004,215.0046,800
May 31, 20244,155.004,170.004,100.004,145.004,145.0086,000
May 30, 20244,100.004,135.004,080.004,130.004,130.0065,400
May 29, 20244,105.004,140.004,105.004,115.004,115.0035,200
May 28, 20244,160.004,165.004,130.004,130.004,130.0038,000
May 27, 20244,160.004,180.004,150.004,160.004,160.0025,800
May 24, 20244,145.004,190.004,145.004,175.004,175.0028,900
May 23, 20244,150.004,225.004,125.004,190.004,190.0039,300
May 22, 20244,155.004,175.004,125.004,150.004,150.0075,200
May 21, 20244,220.004,240.004,175.004,180.004,180.0060,900
May 20, 20244,220.004,255.004,220.004,240.004,240.0032,700
May 17, 20244,185.004,250.004,180.004,240.004,240.0030,100
May 16, 20244,210.004,215.004,185.004,215.004,215.0027,600
May 15, 20244,265.004,265.004,200.004,210.004,210.0039,700
May 14, 20244,340.004,345.004,245.004,245.004,245.0072,300
May 13, 20244,365.004,365.004,305.004,355.004,355.0081,000
May 10, 20244,320.004,370.004,300.004,370.004,370.0088,100
May 09, 20244,250.004,340.004,240.004,315.004,315.00145,200
May 08, 20244,215.004,265.004,190.004,250.004,250.00120,300
May 07, 20244,180.004,215.004,130.004,215.004,215.00181,100
May 02, 20244,125.004,230.004,085.004,130.004,130.00268,700
May 01, 20244,110.004,130.004,090.004,110.004,110.0068,100
Apr 30, 20244,100.004,115.004,060.004,115.004,115.0055,900
Apr 26, 20244,070.004,090.004,035.004,090.004,090.0051,800
Apr 25, 20244,070.004,085.004,055.004,070.004,070.0044,200
Apr 24, 20244,090.004,095.004,060.004,090.004,090.0044,700
Apr 23, 20244,075.004,105.004,070.004,090.004,090.0038,400
Apr 22, 20244,055.004,115.004,055.004,100.004,100.0056,200
Apr 19, 20244,000.004,025.003,975.004,010.004,010.0061,200
Apr 18, 20244,015.004,050.004,010.004,040.004,040.0041,000
Apr 17, 20244,070.004,070.003,990.004,015.004,015.0048,800
Apr 16, 20244,120.004,125.004,055.004,070.004,070.0050,000
Apr 15, 20244,110.004,140.004,105.004,140.004,140.0041,000
Apr 12, 20244,150.004,150.004,125.004,135.004,135.0034,800
Apr 11, 20244,120.004,155.004,105.004,155.004,155.0044,100
Apr 10, 20244,140.004,165.004,140.004,140.004,140.0035,900
Apr 09, 20244,165.004,170.004,130.004,145.004,145.0055,500
Apr 08, 20244,105.004,145.004,095.004,145.004,145.0051,000
Apr 05, 20244,085.004,150.004,075.004,110.004,110.00112,400
Apr 04, 20244,030.004,100.004,025.004,090.004,090.00118,800
Apr 03, 20243,980.004,015.003,960.003,995.003,995.0091,500
Apr 02, 20244,035.004,035.003,980.003,995.003,995.0082,800
Apr 01, 20244,040.004,045.004,005.004,030.004,030.0066,200
Mar 29, 20243,985.004,025.003,970.004,015.004,015.0065,000
Mar 28, 20244,065.004,090.003,965.003,970.003,970.00248,600
Mar 28, 2024125 Dividend
Mar 27, 20244,240.004,275.004,235.004,240.004,115.00234,200
Mar 26, 20244,225.004,265.004,215.004,240.004,115.00111,200
Mar 25, 20244,240.004,275.004,240.004,245.004,119.85150,400
Mar 22, 20244,285.004,285.004,255.004,265.004,139.2669,400
Mar 21, 20244,240.004,290.004,240.004,270.004,144.12107,300
Mar 19, 20244,185.004,235.004,175.004,220.004,095.5969,000
Mar 18, 20244,225.004,225.004,180.004,180.004,056.7795,400
Mar 15, 20244,215.004,280.004,180.004,180.004,056.77242,900
Mar 14, 20244,175.004,215.004,175.004,215.004,090.7465,700
Mar 13, 20244,170.004,195.004,160.004,170.004,047.0660,400
Mar 12, 20244,160.004,170.004,120.004,160.004,037.3659,900
Mar 11, 20244,170.004,185.004,120.004,150.004,027.6591,700
Mar 08, 20244,135.004,180.004,130.004,170.004,047.06102,100
Mar 07, 20244,180.004,205.004,145.004,145.004,022.8087,100
Mar 06, 20244,160.004,185.004,150.004,165.004,042.2181,200
Mar 05, 20244,100.004,160.004,100.004,145.004,022.8066,800
Mar 04, 20244,135.004,145.004,095.004,120.003,998.5476,300
Mar 01, 20244,110.004,135.004,095.004,130.004,008.2466,900
Feb 29, 20244,135.004,150.004,100.004,110.003,988.8379,000
Feb 28, 20244,135.004,150.004,110.004,130.004,008.2455,500
Feb 27, 20244,115.004,150.004,095.004,120.003,998.5450,700
Feb 26, 20244,170.004,185.004,115.004,115.003,993.6956,000
Feb 22, 20244,155.004,160.004,120.004,160.004,037.3680,600
Feb 21, 20244,185.004,200.004,135.004,160.004,037.3678,200
Feb 20, 20244,165.004,245.004,150.004,200.004,076.1880,900
Feb 19, 20244,140.004,160.004,125.004,150.004,027.6534,800
Feb 16, 20244,120.004,165.004,110.004,125.004,003.3949,700
Feb 15, 20244,145.004,145.004,075.004,100.003,979.1350,600
Feb 14, 20244,115.004,150.004,105.004,120.003,998.5488,900
Feb 13, 20244,135.004,135.004,065.004,120.003,998.5478,300
Feb 09, 20244,145.004,155.004,095.004,100.003,979.1398,800
Feb 08, 20244,210.004,210.004,145.004,160.004,037.3675,200
Feb 07, 20244,180.004,225.004,145.004,215.004,090.7491,200
Feb 06, 20244,150.004,215.004,145.004,185.004,061.62104,100
Feb 05, 20244,155.004,180.004,150.004,150.004,027.6564,800
Feb 02, 20244,155.004,175.004,140.004,145.004,022.8059,900
Feb 01, 20244,140.004,175.004,120.004,160.004,037.3672,200
Jan 31, 20244,100.004,140.004,100.004,140.004,017.9571,200
Jan 30, 20244,130.004,140.004,095.004,095.003,974.2765,300
Jan 29, 20244,125.004,150.004,115.004,130.004,008.2450,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...