Canada markets open in 1 hour 28 minutes

Iida Group Holdings Co., Ltd. (3291.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,988.50-31.50 (-1.56%)
At close: 03:15PM JST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242,011.002,022.501,983.501,988.501,988.50635,400
May 07, 20242,025.502,031.002,010.002,020.002,020.00566,400
May 02, 20242,020.502,033.002,010.502,021.002,021.00812,300
May 01, 20241,990.502,005.501,979.002,001.002,001.00694,500
Apr 30, 20242,010.502,018.501,992.002,018.502,018.50909,900
Apr 26, 20241,966.002,001.001,966.001,986.501,986.50545,500
Apr 25, 20241,991.002,003.501,978.001,978.001,978.00456,000
Apr 24, 20241,990.002,014.001,982.502,006.502,006.50799,000
Apr 23, 20242,008.002,042.001,993.001,997.501,997.501,167,800
Apr 22, 20241,970.002,017.001,964.002,008.002,008.001,060,400
Apr 19, 20241,941.501,966.501,930.001,930.001,930.001,122,300
Apr 18, 20241,941.001,955.001,922.501,946.001,946.00626,000
Apr 17, 20241,963.001,985.001,926.001,932.001,932.001,139,400
Apr 16, 20241,943.001,986.501,933.501,982.001,982.001,327,200
Apr 15, 20241,942.001,946.501,919.501,945.501,945.50875,700
Apr 12, 20241,925.001,971.001,922.001,947.501,947.50815,700
Apr 11, 20241,930.001,936.501,917.001,935.001,935.00884,700
Apr 10, 20242,002.502,023.001,951.001,953.501,953.501,571,500
Apr 09, 20241,924.001,954.501,915.501,948.001,948.002,067,100
Apr 08, 20241,976.001,985.501,946.001,952.001,952.00681,900
Apr 05, 20241,946.501,978.501,936.001,965.501,965.50577,400
Apr 04, 20241,936.001,963.501,927.001,950.001,950.00834,600
Apr 03, 20241,952.001,955.501,919.001,926.001,926.001,014,300
Apr 02, 20241,998.502,000.001,949.001,963.001,963.00744,900
Apr 01, 20242,000.002,014.001,982.501,998.501,998.50714,000
Mar 29, 20241,975.502,005.001,962.001,989.001,989.00433,600
Mar 28, 20241,973.001,979.001,950.001,951.501,951.501,361,600
Mar 28, 202445 Dividend
Mar 27, 20241,990.502,027.001,990.502,003.001,958.001,477,200
Mar 26, 20241,970.001,996.501,966.001,982.001,937.471,043,700
Mar 25, 20242,017.002,020.501,980.001,980.001,935.521,331,400
Mar 22, 20242,010.002,027.501,991.502,023.001,977.55884,600
Mar 21, 20242,020.002,034.002,006.002,006.501,961.421,254,100
Mar 19, 20241,969.502,012.501,953.502,011.501,966.311,715,500
Mar 18, 20241,970.001,984.501,964.501,974.001,929.651,076,900
Mar 15, 20241,933.001,960.001,921.501,956.501,912.541,802,800
Mar 14, 20241,903.501,916.001,893.501,913.501,870.51993,500
Mar 13, 20241,921.501,931.501,901.501,903.001,860.25887,700
Mar 12, 20241,921.501,921.501,890.001,916.001,872.95821,900
Mar 11, 20241,928.501,929.501,894.001,926.001,882.73981,500
Mar 08, 20241,901.001,944.001,900.501,938.001,894.46879,200
Mar 07, 20241,932.501,943.001,906.501,918.501,875.40984,400
Mar 06, 20241,919.501,949.501,909.501,929.501,886.151,167,100
Mar 05, 20241,923.501,925.001,898.001,906.001,863.181,166,400
Mar 04, 20241,943.001,959.501,928.501,931.001,887.621,004,500
Mar 01, 20241,957.001,969.001,943.501,952.001,908.151,361,500
Feb 29, 20241,956.001,960.501,925.501,931.501,888.111,327,100
Feb 28, 20241,925.001,966.501,920.501,956.001,912.06988,700
Feb 27, 20241,939.501,952.001,925.001,933.501,890.06924,800
Feb 26, 20241,998.002,009.001,940.001,940.001,896.421,491,800
Feb 22, 20241,960.001,996.501,948.001,989.001,944.311,271,800
Feb 21, 20241,954.001,965.001,928.001,946.501,902.77934,000
Feb 20, 20241,951.501,956.001,923.001,936.001,892.51919,600
Feb 19, 20241,940.001,963.501,927.001,941.501,897.88692,100
Feb 16, 20241,895.501,946.501,883.001,935.501,892.021,189,500
Feb 15, 20241,963.001,967.501,873.501,876.001,833.851,650,600
Feb 14, 20242,048.002,055.501,943.001,948.501,904.722,431,500
Feb 13, 20242,153.502,153.502,046.002,091.002,044.021,777,300
Feb 09, 20242,140.002,159.502,120.002,121.002,073.35743,100
Feb 08, 20242,139.002,175.502,099.502,162.002,113.431,211,300
Feb 07, 20242,125.502,147.002,106.002,139.502,091.43834,900
Feb 06, 20242,202.002,204.002,126.502,127.002,079.211,273,900
Feb 05, 20242,204.002,233.002,193.002,229.002,178.921,121,800
Feb 02, 20242,204.002,209.502,187.502,197.002,147.64660,400
Feb 01, 20242,212.002,221.002,192.502,199.002,149.60654,100
Jan 31, 20242,220.002,247.002,209.002,243.002,192.61735,900
Jan 30, 20242,270.502,272.002,222.502,223.002,173.06557,500
Jan 29, 20242,254.502,263.502,242.002,251.002,200.43526,600
Jan 26, 20242,281.002,282.002,238.502,242.002,191.63723,600
Jan 25, 20242,272.502,285.502,247.002,272.002,220.96672,100
Jan 24, 20242,256.002,280.002,255.002,255.502,204.83504,400
Jan 23, 20242,290.002,321.002,274.002,299.502,247.84830,700
Jan 22, 20242,281.502,281.502,281.502,281.502,230.241,161,400
Jan 19, 20242,300.002,300.002,242.002,252.502,201.89915,200
Jan 18, 20242,343.002,355.002,255.002,255.002,204.34777,000
Jan 17, 20242,375.502,399.502,343.502,343.502,290.85609,600
Jan 16, 20242,370.002,382.502,343.502,367.502,314.31722,600
Jan 15, 20242,336.002,352.002,330.002,343.002,290.3665,500
Jan 12, 20242,332.002,348.002,305.502,336.002,283.52791,500
Jan 11, 20242,324.502,347.502,308.502,341.002,288.41934,900
Jan 10, 20242,253.502,304.002,245.002,291.002,239.53811,300
Jan 09, 20242,205.502,251.002,197.502,250.502,199.94912,400
Jan 05, 20242,197.502,212.502,173.502,201.502,152.04569,100
Jan 04, 20242,150.002,178.502,098.002,172.002,123.20861,100
Dec 29, 20232,116.002,127.502,098.002,111.502,064.06555,700
Dec 28, 20232,119.502,126.002,101.502,116.002,068.46498,100
Dec 27, 20232,114.502,134.002,114.502,122.002,074.33466,200
Dec 26, 20232,096.502,117.002,088.502,109.502,062.11492,800
Dec 25, 20232,140.002,140.002,091.002,095.002,047.93367,700
Dec 22, 20232,125.002,137.502,112.002,118.002,070.42593,000
Dec 21, 20232,131.002,141.502,117.002,119.502,071.88555,300
Dec 20, 20232,166.002,173.502,149.002,152.002,103.65666,500
Dec 19, 20232,161.002,175.502,132.502,146.002,097.79534,000
Dec 18, 20232,140.002,174.502,125.002,171.002,122.23630,600
Dec 15, 20232,145.002,183.502,145.002,178.002,129.07886,700
Dec 14, 20232,175.002,177.502,110.002,123.502,075.79900,900
Dec 13, 20232,164.002,180.002,153.002,167.502,118.80758,500
Dec 12, 20232,212.002,215.002,170.002,170.002,121.25600,000
Dec 11, 20232,174.002,194.502,166.502,190.002,140.80699,400
Dec 08, 20232,175.002,184.002,149.002,157.502,109.03873,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...