Ichikawa Co., Ltd. (3513.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 1,753.00 | 1,815.00 | 1,753.00 | 1,815.00 | 1,815.00 | 8,700 |
| Jun 13, 2024 | 1,753.00 | 1,778.00 | 1,718.00 | 1,778.00 | 1,778.00 | 7,300 |
| Jun 12, 2024 | 1,753.00 | 1,773.00 | 1,753.00 | 1,753.00 | 1,753.00 | 2,700 |
| Jun 11, 2024 | 1,724.00 | 1,780.00 | 1,724.00 | 1,753.00 | 1,753.00 | 4,000 |
| Jun 10, 2024 | 1,715.00 | 1,755.00 | 1,715.00 | 1,745.00 | 1,745.00 | 3,900 |
| Jun 07, 2024 | 1,756.00 | 1,756.00 | 1,735.00 | 1,735.00 | 1,735.00 | 4,100 |
| Jun 06, 2024 | 1,759.00 | 1,759.00 | 1,732.00 | 1,756.00 | 1,756.00 | 3,400 |
| Jun 05, 2024 | 1,770.00 | 1,770.00 | 1,752.00 | 1,758.00 | 1,758.00 | 2,200 |
| Jun 04, 2024 | 1,736.00 | 1,761.00 | 1,727.00 | 1,761.00 | 1,761.00 | 9,300 |
| Jun 03, 2024 | 1,730.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | 1,900 |
| May 31, 2024 | 1,717.00 | 1,728.00 | 1,715.00 | 1,716.00 | 1,716.00 | 3,800 |
| May 30, 2024 | 1,701.00 | 1,701.00 | 1,676.00 | 1,679.00 | 1,679.00 | 5,400 |
| May 29, 2024 | 1,731.00 | 1,748.00 | 1,699.00 | 1,699.00 | 1,699.00 | 3,700 |
| May 28, 2024 | 1,731.00 | 1,778.00 | 1,723.00 | 1,723.00 | 1,723.00 | 12,400 |
| May 27, 2024 | 1,699.00 | 1,731.00 | 1,692.00 | 1,731.00 | 1,731.00 | 7,800 |
| May 24, 2024 | 1,643.00 | 1,690.00 | 1,641.00 | 1,684.00 | 1,684.00 | 6,000 |
| May 23, 2024 | 1,656.00 | 1,656.00 | 1,638.00 | 1,646.00 | 1,646.00 | 2,500 |
| May 22, 2024 | 1,642.00 | 1,651.00 | 1,624.00 | 1,651.00 | 1,651.00 | 6,000 |
| May 21, 2024 | 1,642.00 | 1,645.00 | 1,619.00 | 1,642.00 | 1,642.00 | 6,700 |
| May 20, 2024 | 1,654.00 | 1,654.00 | 1,638.00 | 1,642.00 | 1,642.00 | 5,600 |
| May 17, 2024 | 1,637.00 | 1,654.00 | 1,617.00 | 1,654.00 | 1,654.00 | 10,500 |
| May 16, 2024 | 1,590.00 | 1,657.00 | 1,584.00 | 1,640.00 | 1,640.00 | 33,800 |
| May 15, 2024 | 1,803.00 | 1,803.00 | 1,741.00 | 1,750.00 | 1,750.00 | 15,200 |
| May 14, 2024 | 1,829.00 | 1,849.00 | 1,822.00 | 1,849.00 | 1,849.00 | 4,400 |
| May 13, 2024 | 1,844.00 | 1,844.00 | 1,819.00 | 1,829.00 | 1,829.00 | 2,000 |
| May 10, 2024 | 1,863.00 | 1,869.00 | 1,830.00 | 1,844.00 | 1,844.00 | 3,100 |
| May 09, 2024 | 1,895.00 | 1,895.00 | 1,850.00 | 1,861.00 | 1,861.00 | 4,300 |
| May 08, 2024 | 1,863.00 | 1,895.00 | 1,860.00 | 1,895.00 | 1,895.00 | 9,100 |
| May 07, 2024 | 1,848.00 | 1,872.00 | 1,846.00 | 1,862.00 | 1,862.00 | 6,400 |
| May 02, 2024 | 1,836.00 | 1,839.00 | 1,825.00 | 1,839.00 | 1,839.00 | 1,900 |
| May 01, 2024 | 1,836.00 | 1,845.00 | 1,817.00 | 1,836.00 | 1,836.00 | 3,000 |
| Apr 30, 2024 | 1,848.00 | 1,848.00 | 1,811.00 | 1,843.00 | 1,843.00 | 8,200 |
| Apr 26, 2024 | 1,828.00 | 1,836.00 | 1,783.00 | 1,783.00 | 1,783.00 | 25,400 |
| Apr 25, 2024 | 1,824.00 | 1,828.00 | 1,807.00 | 1,828.00 | 1,828.00 | 4,200 |
| Apr 24, 2024 | 1,840.00 | 1,850.00 | 1,821.00 | 1,838.00 | 1,838.00 | 7,300 |
| Apr 23, 2024 | 1,816.00 | 1,855.00 | 1,816.00 | 1,846.00 | 1,846.00 | 2,500 |
| Apr 22, 2024 | 1,837.00 | 1,858.00 | 1,816.00 | 1,816.00 | 1,816.00 | 3,400 |
| Apr 19, 2024 | 1,833.00 | 1,860.00 | 1,783.00 | 1,837.00 | 1,837.00 | 11,800 |
| Apr 18, 2024 | 1,800.00 | 1,838.00 | 1,800.00 | 1,829.00 | 1,829.00 | 16,300 |
| Apr 17, 2024 | 1,841.00 | 1,841.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,900 |
| Apr 16, 2024 | 1,837.00 | 1,881.00 | 1,830.00 | 1,841.00 | 1,841.00 | 10,100 |
| Apr 15, 2024 | 1,831.00 | 1,853.00 | 1,814.00 | 1,837.00 | 1,837.00 | 4,700 |
| Apr 12, 2024 | 1,884.00 | 1,908.00 | 1,830.00 | 1,849.00 | 1,849.00 | 5,200 |
| Apr 11, 2024 | 1,863.00 | 1,898.00 | 1,848.00 | 1,884.00 | 1,884.00 | 8,200 |
| Apr 10, 2024 | 1,907.00 | 1,910.00 | 1,868.00 | 1,877.00 | 1,877.00 | 10,700 |
| Apr 09, 2024 | 1,895.00 | 1,907.00 | 1,893.00 | 1,906.00 | 1,906.00 | 1,800 |
| Apr 08, 2024 | 1,900.00 | 1,914.00 | 1,890.00 | 1,892.00 | 1,892.00 | 3,500 |
| Apr 05, 2024 | 1,900.00 | 1,927.00 | 1,900.00 | 1,900.00 | 1,900.00 | 6,700 |
| Apr 04, 2024 | 1,934.00 | 1,945.00 | 1,931.00 | 1,934.00 | 1,934.00 | 3,600 |
| Apr 03, 2024 | 1,911.00 | 1,927.00 | 1,896.00 | 1,915.00 | 1,915.00 | 3,900 |
| Apr 02, 2024 | 1,882.00 | 1,930.00 | 1,845.00 | 1,909.00 | 1,909.00 | 8,400 |
| Apr 01, 2024 | 1,923.00 | 1,923.00 | 1,814.00 | 1,882.00 | 1,882.00 | 10,400 |
| Mar 29, 2024 | 1,884.00 | 1,919.00 | 1,871.00 | 1,916.00 | 1,916.00 | 2,900 |
| Mar 28, 2024 | 1,871.00 | 1,917.00 | 1,818.00 | 1,878.00 | 1,878.00 | 6,500 |
| Mar 28, 2024 | 35 Dividend | |||||
| Mar 27, 2024 | 1,965.00 | 1,965.00 | 1,903.00 | 1,911.00 | 1,876.00 | 6,700 |
| Mar 26, 2024 | 1,940.00 | 1,961.00 | 1,939.00 | 1,945.00 | 1,909.38 | 6,400 |
| Mar 25, 2024 | 1,942.00 | 1,957.00 | 1,930.00 | 1,940.00 | 1,904.47 | 7,100 |
| Mar 22, 2024 | 1,987.00 | 1,987.00 | 1,911.00 | 1,961.00 | 1,925.08 | 7,400 |
| Mar 21, 2024 | 1,895.00 | 1,978.00 | 1,895.00 | 1,978.00 | 1,941.77 | 15,700 |
| Mar 19, 2024 | 1,870.00 | 1,894.00 | 1,852.00 | 1,874.00 | 1,839.68 | 7,600 |
| Mar 18, 2024 | 1,829.00 | 1,860.00 | 1,822.00 | 1,858.00 | 1,823.97 | 13,000 |
| Mar 15, 2024 | 1,802.00 | 1,826.00 | 1,801.00 | 1,818.00 | 1,784.70 | 5,300 |
| Mar 14, 2024 | 1,788.00 | 1,826.00 | 1,788.00 | 1,826.00 | 1,792.56 | 4,300 |
| Mar 13, 2024 | 1,826.00 | 1,826.00 | 1,782.00 | 1,792.00 | 1,759.18 | 3,700 |
| Mar 12, 2024 | 1,769.00 | 1,821.00 | 1,769.00 | 1,821.00 | 1,787.65 | 6,300 |
| Mar 11, 2024 | 1,807.00 | 1,817.00 | 1,744.00 | 1,769.00 | 1,736.60 | 7,800 |
| Mar 08, 2024 | 1,803.00 | 1,822.00 | 1,793.00 | 1,806.00 | 1,772.92 | 5,200 |
| Mar 07, 2024 | 1,830.00 | 1,842.00 | 1,810.00 | 1,827.00 | 1,793.54 | 5,800 |
| Mar 06, 2024 | 1,782.00 | 1,823.00 | 1,782.00 | 1,820.00 | 1,786.67 | 18,200 |
| Mar 05, 2024 | 1,790.00 | 1,810.00 | 1,788.00 | 1,810.00 | 1,776.85 | 1,100 |
| Mar 04, 2024 | 1,810.00 | 1,810.00 | 1,791.00 | 1,797.00 | 1,764.09 | 6,200 |
| Mar 01, 2024 | 1,826.00 | 1,826.00 | 1,797.00 | 1,810.00 | 1,776.85 | 4,100 |
| Feb 29, 2024 | 1,799.00 | 1,860.00 | 1,787.00 | 1,842.00 | 1,808.26 | 19,300 |
| Feb 28, 2024 | 1,743.00 | 1,791.00 | 1,743.00 | 1,779.00 | 1,746.42 | 8,700 |
| Feb 27, 2024 | 1,764.00 | 1,764.00 | 1,741.00 | 1,743.00 | 1,711.08 | 5,800 |
| Feb 26, 2024 | 1,799.00 | 1,809.00 | 1,761.00 | 1,765.00 | 1,732.67 | 10,000 |
| Feb 22, 2024 | 1,750.00 | 1,779.00 | 1,750.00 | 1,779.00 | 1,746.42 | 8,700 |
| Feb 21, 2024 | 1,727.00 | 1,752.00 | 1,726.00 | 1,752.00 | 1,719.91 | 5,900 |
| Feb 20, 2024 | 1,774.00 | 1,774.00 | 1,726.00 | 1,727.00 | 1,695.37 | 7,000 |
| Feb 19, 2024 | 1,692.00 | 1,768.00 | 1,692.00 | 1,752.00 | 1,719.91 | 16,700 |
| Feb 16, 2024 | 1,671.00 | 1,699.00 | 1,670.00 | 1,690.00 | 1,659.05 | 4,200 |
| Feb 15, 2024 | 1,711.00 | 1,711.00 | 1,665.00 | 1,666.00 | 1,635.49 | 6,300 |
| Feb 14, 2024 | 1,720.00 | 1,727.00 | 1,686.00 | 1,689.00 | 1,658.07 | 12,500 |
| Feb 13, 2024 | 1,781.00 | 1,781.00 | 1,726.00 | 1,726.00 | 1,694.39 | 4,400 |
| Feb 09, 2024 | 1,740.00 | 1,745.00 | 1,701.00 | 1,701.00 | 1,669.85 | 14,900 |
| Feb 08, 2024 | 1,759.00 | 1,762.00 | 1,735.00 | 1,755.00 | 1,722.86 | 9,800 |
| Feb 07, 2024 | 1,767.00 | 1,780.00 | 1,760.00 | 1,775.00 | 1,742.49 | 8,900 |
| Feb 06, 2024 | 1,772.00 | 1,790.00 | 1,763.00 | 1,763.00 | 1,730.71 | 8,300 |
| Feb 05, 2024 | 1,807.00 | 1,826.00 | 1,767.00 | 1,772.00 | 1,739.55 | 24,600 |
| Feb 02, 2024 | 1,746.00 | 1,813.00 | 1,746.00 | 1,806.00 | 1,772.92 | 16,000 |
| Feb 01, 2024 | 1,803.00 | 1,803.00 | 1,740.00 | 1,744.00 | 1,712.06 | 32,100 |
| Jan 31, 2024 | 1,823.00 | 1,853.00 | 1,810.00 | 1,837.00 | 1,803.36 | 21,700 |
| Jan 30, 2024 | 1,834.00 | 1,858.00 | 1,807.00 | 1,807.00 | 1,773.90 | 38,700 |
| Jan 29, 2024 | 1,810.00 | 1,829.00 | 1,810.00 | 1,829.00 | 1,795.50 | 6,100 |
| Jan 26, 2024 | 1,815.00 | 1,815.00 | 1,793.00 | 1,800.00 | 1,767.03 | 5,400 |
| Jan 25, 2024 | 1,749.00 | 1,805.00 | 1,746.00 | 1,804.00 | 1,770.96 | 13,900 |
| Jan 24, 2024 | 1,743.00 | 1,764.00 | 1,743.00 | 1,749.00 | 1,716.97 | 7,300 |
| Jan 23, 2024 | 1,775.00 | 1,780.00 | 1,730.00 | 1,747.00 | 1,715.00 | 15,500 |
| Jan 22, 2024 | 1,720.00 | 1,794.00 | 1,720.00 | 1,767.00 | 1,734.64 | 19,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.