ITFOR Inc. (4743.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 1,463.00 | 1,473.00 | 1,449.00 | 1,452.00 | 1,452.00 | 79,900 |
| Jun 28, 2024 | 1,463.00 | 1,463.00 | 1,431.00 | 1,439.00 | 1,439.00 | 65,900 |
| Jun 27, 2024 | 1,443.00 | 1,470.00 | 1,430.00 | 1,453.00 | 1,453.00 | 112,600 |
| Jun 26, 2024 | 1,427.00 | 1,452.00 | 1,410.00 | 1,450.00 | 1,450.00 | 130,300 |
| Jun 25, 2024 | 1,400.00 | 1,427.00 | 1,396.00 | 1,413.00 | 1,413.00 | 155,400 |
| Jun 24, 2024 | 1,401.00 | 1,401.00 | 1,379.00 | 1,385.00 | 1,385.00 | 78,700 |
| Jun 21, 2024 | 1,415.00 | 1,420.00 | 1,383.00 | 1,383.00 | 1,383.00 | 77,800 |
| Jun 20, 2024 | 1,400.00 | 1,415.00 | 1,382.00 | 1,415.00 | 1,415.00 | 131,800 |
| Jun 19, 2024 | 1,400.00 | 1,417.00 | 1,396.00 | 1,400.00 | 1,400.00 | 74,300 |
| Jun 18, 2024 | 1,403.00 | 1,425.00 | 1,394.00 | 1,405.00 | 1,405.00 | 124,700 |
| Jun 17, 2024 | 1,380.00 | 1,403.00 | 1,377.00 | 1,400.00 | 1,400.00 | 77,600 |
| Jun 14, 2024 | 1,400.00 | 1,420.00 | 1,393.00 | 1,400.00 | 1,400.00 | 129,700 |
| Jun 13, 2024 | 1,418.00 | 1,419.00 | 1,403.00 | 1,403.00 | 1,403.00 | 35,300 |
| Jun 12, 2024 | 1,416.00 | 1,420.00 | 1,402.00 | 1,415.00 | 1,415.00 | 34,400 |
| Jun 11, 2024 | 1,412.00 | 1,423.00 | 1,404.00 | 1,415.00 | 1,415.00 | 35,900 |
| Jun 10, 2024 | 1,405.00 | 1,422.00 | 1,397.00 | 1,405.00 | 1,405.00 | 63,500 |
| Jun 07, 2024 | 1,382.00 | 1,410.00 | 1,382.00 | 1,408.00 | 1,408.00 | 62,600 |
| Jun 06, 2024 | 1,391.00 | 1,400.00 | 1,383.00 | 1,392.00 | 1,392.00 | 65,200 |
| Jun 05, 2024 | 1,388.00 | 1,404.00 | 1,377.00 | 1,379.00 | 1,379.00 | 61,800 |
| Jun 04, 2024 | 1,385.00 | 1,415.00 | 1,380.00 | 1,399.00 | 1,399.00 | 96,600 |
| Jun 03, 2024 | 1,395.00 | 1,395.00 | 1,362.00 | 1,390.00 | 1,390.00 | 69,300 |
| May 31, 2024 | 1,370.00 | 1,390.00 | 1,366.00 | 1,387.00 | 1,387.00 | 92,000 |
| May 30, 2024 | 1,301.00 | 1,364.00 | 1,300.00 | 1,361.00 | 1,361.00 | 125,200 |
| May 29, 2024 | 1,311.00 | 1,321.00 | 1,302.00 | 1,302.00 | 1,302.00 | 29,800 |
| May 28, 2024 | 1,323.00 | 1,338.00 | 1,308.00 | 1,308.00 | 1,308.00 | 50,000 |
| May 27, 2024 | 1,306.00 | 1,322.00 | 1,305.00 | 1,320.00 | 1,320.00 | 31,000 |
| May 24, 2024 | 1,266.00 | 1,307.00 | 1,266.00 | 1,301.00 | 1,301.00 | 46,100 |
| May 23, 2024 | 1,285.00 | 1,285.00 | 1,271.00 | 1,285.00 | 1,285.00 | 27,700 |
| May 22, 2024 | 1,291.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,280.00 | 32,400 |
| May 21, 2024 | 1,303.00 | 1,313.00 | 1,295.00 | 1,295.00 | 1,295.00 | 41,900 |
| May 20, 2024 | 1,300.00 | 1,319.00 | 1,298.00 | 1,304.00 | 1,304.00 | 66,300 |
| May 17, 2024 | 1,300.00 | 1,307.00 | 1,291.00 | 1,295.00 | 1,295.00 | 39,900 |
| May 16, 2024 | 1,285.00 | 1,308.00 | 1,270.00 | 1,303.00 | 1,303.00 | 84,200 |
| May 15, 2024 | 1,289.00 | 1,289.00 | 1,270.00 | 1,278.00 | 1,278.00 | 51,600 |
| May 14, 2024 | 1,301.00 | 1,304.00 | 1,267.00 | 1,276.00 | 1,276.00 | 117,300 |
| May 13, 2024 | 1,286.00 | 1,323.00 | 1,286.00 | 1,320.00 | 1,320.00 | 174,400 |
| May 10, 2024 | 1,351.00 | 1,352.00 | 1,265.00 | 1,269.00 | 1,269.00 | 297,600 |
| May 09, 2024 | 1,396.00 | 1,410.00 | 1,384.00 | 1,398.00 | 1,398.00 | 82,700 |
| May 08, 2024 | 1,390.00 | 1,404.00 | 1,387.00 | 1,396.00 | 1,396.00 | 38,100 |
| May 07, 2024 | 1,369.00 | 1,394.00 | 1,369.00 | 1,394.00 | 1,394.00 | 39,600 |
| May 02, 2024 | 1,364.00 | 1,373.00 | 1,353.00 | 1,367.00 | 1,367.00 | 22,300 |
| May 01, 2024 | 1,368.00 | 1,368.00 | 1,349.00 | 1,364.00 | 1,364.00 | 30,500 |
| Apr 30, 2024 | 1,356.00 | 1,373.00 | 1,351.00 | 1,367.00 | 1,367.00 | 61,800 |
| Apr 26, 2024 | 1,350.00 | 1,357.00 | 1,331.00 | 1,350.00 | 1,350.00 | 41,200 |
| Apr 25, 2024 | 1,379.00 | 1,379.00 | 1,351.00 | 1,354.00 | 1,354.00 | 42,600 |
| Apr 24, 2024 | 1,361.00 | 1,386.00 | 1,353.00 | 1,381.00 | 1,381.00 | 49,600 |
| Apr 23, 2024 | 1,373.00 | 1,381.00 | 1,357.00 | 1,361.00 | 1,361.00 | 18,000 |
| Apr 22, 2024 | 1,359.00 | 1,378.00 | 1,359.00 | 1,371.00 | 1,371.00 | 37,500 |
| Apr 19, 2024 | 1,364.00 | 1,367.00 | 1,316.00 | 1,348.00 | 1,348.00 | 102,200 |
| Apr 18, 2024 | 1,333.00 | 1,380.00 | 1,333.00 | 1,372.00 | 1,372.00 | 65,900 |
| Apr 17, 2024 | 1,363.00 | 1,363.00 | 1,334.00 | 1,340.00 | 1,340.00 | 36,600 |
| Apr 16, 2024 | 1,388.00 | 1,389.00 | 1,358.00 | 1,363.00 | 1,363.00 | 57,000 |
| Apr 15, 2024 | 1,428.00 | 1,428.00 | 1,394.00 | 1,395.00 | 1,395.00 | 42,900 |
| Apr 12, 2024 | 1,420.00 | 1,449.00 | 1,416.00 | 1,439.00 | 1,439.00 | 74,800 |
| Apr 11, 2024 | 1,402.00 | 1,413.00 | 1,398.00 | 1,410.00 | 1,410.00 | 23,200 |
| Apr 10, 2024 | 1,393.00 | 1,423.00 | 1,393.00 | 1,423.00 | 1,423.00 | 50,100 |
| Apr 09, 2024 | 1,403.00 | 1,409.00 | 1,390.00 | 1,400.00 | 1,400.00 | 40,600 |
| Apr 08, 2024 | 1,401.00 | 1,413.00 | 1,387.00 | 1,405.00 | 1,405.00 | 45,200 |
| Apr 05, 2024 | 1,377.00 | 1,402.00 | 1,360.00 | 1,400.00 | 1,400.00 | 71,200 |
| Apr 04, 2024 | 1,428.00 | 1,435.00 | 1,395.00 | 1,399.00 | 1,399.00 | 105,000 |
| Apr 03, 2024 | 1,388.00 | 1,420.00 | 1,372.00 | 1,409.00 | 1,409.00 | 107,100 |
| Apr 02, 2024 | 1,379.00 | 1,425.00 | 1,379.00 | 1,400.00 | 1,400.00 | 133,700 |
| Apr 01, 2024 | 1,369.00 | 1,383.00 | 1,354.00 | 1,376.00 | 1,376.00 | 75,200 |
| Mar 29, 2024 | 1,340.00 | 1,355.00 | 1,338.00 | 1,351.00 | 1,351.00 | 25,900 |
| Mar 28, 2024 | 1,352.00 | 1,354.00 | 1,335.00 | 1,348.00 | 1,348.00 | 77,300 |
| Mar 28, 2024 | 40 Dividend | |||||
| Mar 27, 2024 | 1,375.00 | 1,391.00 | 1,371.00 | 1,384.00 | 1,344.00 | 97,300 |
| Mar 26, 2024 | 1,345.00 | 1,376.00 | 1,345.00 | 1,366.00 | 1,326.52 | 76,700 |
| Mar 25, 2024 | 1,361.00 | 1,364.00 | 1,335.00 | 1,351.00 | 1,311.95 | 88,200 |
| Mar 22, 2024 | 1,354.00 | 1,355.00 | 1,341.00 | 1,355.00 | 1,315.84 | 74,900 |
| Mar 21, 2024 | 1,360.00 | 1,375.00 | 1,337.00 | 1,344.00 | 1,305.16 | 80,600 |
| Mar 19, 2024 | 1,330.00 | 1,338.00 | 1,313.00 | 1,336.00 | 1,297.39 | 88,500 |
| Mar 18, 2024 | 1,357.00 | 1,358.00 | 1,330.00 | 1,330.00 | 1,291.56 | 64,200 |
| Mar 15, 2024 | 1,355.00 | 1,358.00 | 1,343.00 | 1,353.00 | 1,313.90 | 80,300 |
| Mar 14, 2024 | 1,369.00 | 1,369.00 | 1,350.00 | 1,362.00 | 1,322.64 | 58,600 |
| Mar 13, 2024 | 1,411.00 | 1,411.00 | 1,354.00 | 1,365.00 | 1,325.55 | 70,000 |
| Mar 12, 2024 | 1,375.00 | 1,400.00 | 1,368.00 | 1,400.00 | 1,359.54 | 69,800 |
| Mar 11, 2024 | 1,381.00 | 1,407.00 | 1,377.00 | 1,393.00 | 1,352.74 | 101,600 |
| Mar 08, 2024 | 1,362.00 | 1,420.00 | 1,362.00 | 1,396.00 | 1,355.65 | 134,900 |
| Mar 07, 2024 | 1,397.00 | 1,418.00 | 1,372.00 | 1,382.00 | 1,342.06 | 101,900 |
| Mar 06, 2024 | 1,367.00 | 1,384.00 | 1,357.00 | 1,376.00 | 1,336.23 | 87,700 |
| Mar 05, 2024 | 1,377.00 | 1,392.00 | 1,356.00 | 1,383.00 | 1,343.03 | 54,700 |
| Mar 04, 2024 | 1,420.00 | 1,420.00 | 1,383.00 | 1,384.00 | 1,344.00 | 79,500 |
| Mar 01, 2024 | 1,422.00 | 1,425.00 | 1,398.00 | 1,416.00 | 1,375.08 | 76,300 |
| Feb 29, 2024 | 1,421.00 | 1,434.00 | 1,415.00 | 1,421.00 | 1,379.93 | 49,900 |
| Feb 28, 2024 | 1,444.00 | 1,460.00 | 1,433.00 | 1,433.00 | 1,391.58 | 76,700 |
| Feb 27, 2024 | 1,417.00 | 1,448.00 | 1,417.00 | 1,439.00 | 1,397.41 | 113,700 |
| Feb 26, 2024 | 1,404.00 | 1,424.00 | 1,391.00 | 1,417.00 | 1,376.05 | 81,200 |
| Feb 22, 2024 | 1,390.00 | 1,419.00 | 1,386.00 | 1,391.00 | 1,350.80 | 73,600 |
| Feb 21, 2024 | 1,407.00 | 1,414.00 | 1,372.00 | 1,377.00 | 1,337.20 | 90,300 |
| Feb 20, 2024 | 1,396.00 | 1,406.00 | 1,387.00 | 1,398.00 | 1,357.60 | 74,600 |
| Feb 19, 2024 | 1,357.00 | 1,397.00 | 1,350.00 | 1,395.00 | 1,354.68 | 139,800 |
| Feb 16, 2024 | 1,326.00 | 1,334.00 | 1,308.00 | 1,327.00 | 1,288.65 | 91,600 |
| Feb 15, 2024 | 1,321.00 | 1,338.00 | 1,308.00 | 1,326.00 | 1,287.68 | 118,100 |
| Feb 14, 2024 | 1,298.00 | 1,364.00 | 1,298.00 | 1,325.00 | 1,286.71 | 308,700 |
| Feb 13, 2024 | 1,229.00 | 1,254.00 | 1,221.00 | 1,254.00 | 1,217.76 | 180,600 |
| Feb 09, 2024 | 1,212.00 | 1,232.00 | 1,206.00 | 1,208.00 | 1,173.09 | 85,300 |
| Feb 08, 2024 | 1,205.00 | 1,217.00 | 1,192.00 | 1,211.00 | 1,176.00 | 84,400 |
| Feb 07, 2024 | 1,201.00 | 1,212.00 | 1,201.00 | 1,209.00 | 1,174.06 | 40,100 |
| Feb 06, 2024 | 1,218.00 | 1,218.00 | 1,201.00 | 1,201.00 | 1,166.29 | 49,400 |
| *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.