Canada markets closed

Ichikawa Co., Ltd. (3513.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,815.00+37.00 (+2.08%)
At close: 03:15PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241,753.001,815.001,753.001,815.001,815.008,700
Jun 13, 20241,753.001,778.001,718.001,778.001,778.007,300
Jun 12, 20241,753.001,773.001,753.001,753.001,753.002,700
Jun 11, 20241,724.001,780.001,724.001,753.001,753.004,000
Jun 10, 20241,715.001,755.001,715.001,745.001,745.003,900
Jun 07, 20241,756.001,756.001,735.001,735.001,735.004,100
Jun 06, 20241,759.001,759.001,732.001,756.001,756.003,400
Jun 05, 20241,770.001,770.001,752.001,758.001,758.002,200
Jun 04, 20241,736.001,761.001,727.001,761.001,761.009,300
Jun 03, 20241,730.001,735.001,730.001,735.001,735.001,900
May 31, 20241,717.001,728.001,715.001,716.001,716.003,800
May 30, 20241,701.001,701.001,676.001,679.001,679.005,400
May 29, 20241,731.001,748.001,699.001,699.001,699.003,700
May 28, 20241,731.001,778.001,723.001,723.001,723.0012,400
May 27, 20241,699.001,731.001,692.001,731.001,731.007,800
May 24, 20241,643.001,690.001,641.001,684.001,684.006,000
May 23, 20241,656.001,656.001,638.001,646.001,646.002,500
May 22, 20241,642.001,651.001,624.001,651.001,651.006,000
May 21, 20241,642.001,645.001,619.001,642.001,642.006,700
May 20, 20241,654.001,654.001,638.001,642.001,642.005,600
May 17, 20241,637.001,654.001,617.001,654.001,654.0010,500
May 16, 20241,590.001,657.001,584.001,640.001,640.0033,800
May 15, 20241,803.001,803.001,741.001,750.001,750.0015,200
May 14, 20241,829.001,849.001,822.001,849.001,849.004,400
May 13, 20241,844.001,844.001,819.001,829.001,829.002,000
May 10, 20241,863.001,869.001,830.001,844.001,844.003,100
May 09, 20241,895.001,895.001,850.001,861.001,861.004,300
May 08, 20241,863.001,895.001,860.001,895.001,895.009,100
May 07, 20241,848.001,872.001,846.001,862.001,862.006,400
May 02, 20241,836.001,839.001,825.001,839.001,839.001,900
May 01, 20241,836.001,845.001,817.001,836.001,836.003,000
Apr 30, 20241,848.001,848.001,811.001,843.001,843.008,200
Apr 26, 20241,828.001,836.001,783.001,783.001,783.0025,400
Apr 25, 20241,824.001,828.001,807.001,828.001,828.004,200
Apr 24, 20241,840.001,850.001,821.001,838.001,838.007,300
Apr 23, 20241,816.001,855.001,816.001,846.001,846.002,500
Apr 22, 20241,837.001,858.001,816.001,816.001,816.003,400
Apr 19, 20241,833.001,860.001,783.001,837.001,837.0011,800
Apr 18, 20241,800.001,838.001,800.001,829.001,829.0016,300
Apr 17, 20241,841.001,841.001,800.001,800.001,800.007,900
Apr 16, 20241,837.001,881.001,830.001,841.001,841.0010,100
Apr 15, 20241,831.001,853.001,814.001,837.001,837.004,700
Apr 12, 20241,884.001,908.001,830.001,849.001,849.005,200
Apr 11, 20241,863.001,898.001,848.001,884.001,884.008,200
Apr 10, 20241,907.001,910.001,868.001,877.001,877.0010,700
Apr 09, 20241,895.001,907.001,893.001,906.001,906.001,800
Apr 08, 20241,900.001,914.001,890.001,892.001,892.003,500
Apr 05, 20241,900.001,927.001,900.001,900.001,900.006,700
Apr 04, 20241,934.001,945.001,931.001,934.001,934.003,600
Apr 03, 20241,911.001,927.001,896.001,915.001,915.003,900
Apr 02, 20241,882.001,930.001,845.001,909.001,909.008,400
Apr 01, 20241,923.001,923.001,814.001,882.001,882.0010,400
Mar 29, 20241,884.001,919.001,871.001,916.001,916.002,900
Mar 28, 20241,871.001,917.001,818.001,878.001,878.006,500
Mar 28, 202435 Dividend
Mar 27, 20241,965.001,965.001,903.001,911.001,876.006,700
Mar 26, 20241,940.001,961.001,939.001,945.001,909.386,400
Mar 25, 20241,942.001,957.001,930.001,940.001,904.477,100
Mar 22, 20241,987.001,987.001,911.001,961.001,925.087,400
Mar 21, 20241,895.001,978.001,895.001,978.001,941.7715,700
Mar 19, 20241,870.001,894.001,852.001,874.001,839.687,600
Mar 18, 20241,829.001,860.001,822.001,858.001,823.9713,000
Mar 15, 20241,802.001,826.001,801.001,818.001,784.705,300
Mar 14, 20241,788.001,826.001,788.001,826.001,792.564,300
Mar 13, 20241,826.001,826.001,782.001,792.001,759.183,700
Mar 12, 20241,769.001,821.001,769.001,821.001,787.656,300
Mar 11, 20241,807.001,817.001,744.001,769.001,736.607,800
Mar 08, 20241,803.001,822.001,793.001,806.001,772.925,200
Mar 07, 20241,830.001,842.001,810.001,827.001,793.545,800
Mar 06, 20241,782.001,823.001,782.001,820.001,786.6718,200
Mar 05, 20241,790.001,810.001,788.001,810.001,776.851,100
Mar 04, 20241,810.001,810.001,791.001,797.001,764.096,200
Mar 01, 20241,826.001,826.001,797.001,810.001,776.854,100
Feb 29, 20241,799.001,860.001,787.001,842.001,808.2619,300
Feb 28, 20241,743.001,791.001,743.001,779.001,746.428,700
Feb 27, 20241,764.001,764.001,741.001,743.001,711.085,800
Feb 26, 20241,799.001,809.001,761.001,765.001,732.6710,000
Feb 22, 20241,750.001,779.001,750.001,779.001,746.428,700
Feb 21, 20241,727.001,752.001,726.001,752.001,719.915,900
Feb 20, 20241,774.001,774.001,726.001,727.001,695.377,000
Feb 19, 20241,692.001,768.001,692.001,752.001,719.9116,700
Feb 16, 20241,671.001,699.001,670.001,690.001,659.054,200
Feb 15, 20241,711.001,711.001,665.001,666.001,635.496,300
Feb 14, 20241,720.001,727.001,686.001,689.001,658.0712,500
Feb 13, 20241,781.001,781.001,726.001,726.001,694.394,400
Feb 09, 20241,740.001,745.001,701.001,701.001,669.8514,900
Feb 08, 20241,759.001,762.001,735.001,755.001,722.869,800
Feb 07, 20241,767.001,780.001,760.001,775.001,742.498,900
Feb 06, 20241,772.001,790.001,763.001,763.001,730.718,300
Feb 05, 20241,807.001,826.001,767.001,772.001,739.5524,600
Feb 02, 20241,746.001,813.001,746.001,806.001,772.9216,000
Feb 01, 20241,803.001,803.001,740.001,744.001,712.0632,100
Jan 31, 20241,823.001,853.001,810.001,837.001,803.3621,700
Jan 30, 20241,834.001,858.001,807.001,807.001,773.9038,700
Jan 29, 20241,810.001,829.001,810.001,829.001,795.506,100
Jan 26, 20241,815.001,815.001,793.001,800.001,767.035,400
Jan 25, 20241,749.001,805.001,746.001,804.001,770.9613,900
Jan 24, 20241,743.001,764.001,743.001,749.001,716.977,300
Jan 23, 20241,775.001,780.001,730.001,747.001,715.0015,500
Jan 22, 20241,720.001,794.001,720.001,767.001,734.6419,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...