Ic Co., Ltd. (4769.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 1,300 |
| May 31, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 400 |
| May 30, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 300 |
| May 29, 2024 | 917.00 | 917.00 | 910.00 | 910.00 | 910.00 | 700 |
| May 28, 2024 | 914.00 | 917.00 | 914.00 | 917.00 | 917.00 | 1,100 |
| May 27, 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 200 |
| May 24, 2024 | 918.00 | 918.00 | 905.00 | 917.00 | 917.00 | 700 |
| May 23, 2024 | 909.00 | 918.00 | 909.00 | 918.00 | 918.00 | 500 |
| May 22, 2024 | 907.00 | 909.00 | 907.00 | 909.00 | 909.00 | 400 |
| May 21, 2024 | 905.00 | 934.00 | 905.00 | 909.00 | 909.00 | 1,600 |
| May 20, 2024 | 910.00 | 924.00 | 895.00 | 905.00 | 905.00 | 8,900 |
| May 17, 2024 | 916.00 | 927.00 | 916.00 | 925.00 | 925.00 | 900 |
| May 16, 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - |
| May 15, 2024 | 931.00 | 931.00 | 919.00 | 931.00 | 931.00 | 400 |
| May 14, 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - |
| May 13, 2024 | 930.00 | 931.00 | 925.00 | 931.00 | 931.00 | 700 |
| May 10, 2024 | 927.00 | 930.00 | 919.00 | 919.00 | 919.00 | 3,900 |
| May 09, 2024 | 927.00 | 930.00 | 922.00 | 927.00 | 927.00 | 1,800 |
| May 08, 2024 | 924.00 | 931.00 | 924.00 | 925.00 | 925.00 | 1,500 |
| May 07, 2024 | 920.00 | 934.00 | 920.00 | 924.00 | 924.00 | 1,100 |
| May 02, 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 400 |
| May 01, 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 300 |
| Apr 30, 2024 | 905.00 | 917.00 | 896.00 | 917.00 | 917.00 | 2,000 |
| Apr 26, 2024 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 1,000 |
| Apr 25, 2024 | 900.00 | 900.00 | 887.00 | 890.00 | 890.00 | 1,000 |
| Apr 24, 2024 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 700 |
| Apr 23, 2024 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | 2,800 |
| Apr 22, 2024 | 898.00 | 903.00 | 895.00 | 903.00 | 903.00 | 900 |
| Apr 19, 2024 | 902.00 | 903.00 | 898.00 | 898.00 | 898.00 | 1,200 |
| Apr 18, 2024 | 913.00 | 916.00 | 909.00 | 909.00 | 909.00 | 600 |
| Apr 17, 2024 | 915.00 | 916.00 | 907.00 | 913.00 | 913.00 | 1,800 |
| Apr 16, 2024 | 922.00 | 922.00 | 915.00 | 919.00 | 919.00 | 1,000 |
| Apr 15, 2024 | 913.00 | 922.00 | 910.00 | 922.00 | 922.00 | 1,100 |
| Apr 12, 2024 | 929.00 | 929.00 | 921.00 | 921.00 | 921.00 | 200 |
| Apr 11, 2024 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 200 |
| Apr 10, 2024 | 925.00 | 929.00 | 924.00 | 929.00 | 929.00 | 4,200 |
| Apr 09, 2024 | 922.00 | 931.00 | 922.00 | 931.00 | 931.00 | 1,800 |
| Apr 08, 2024 | 921.00 | 921.00 | 920.00 | 920.00 | 920.00 | 500 |
| Apr 05, 2024 | 920.00 | 925.00 | 920.00 | 921.00 | 921.00 | 800 |
| Apr 04, 2024 | 912.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1,400 |
| Apr 03, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 300 |
| Apr 02, 2024 | 903.00 | 913.00 | 899.00 | 905.00 | 905.00 | 2,300 |
| Apr 01, 2024 | 931.00 | 931.00 | 909.00 | 909.00 | 909.00 | 2,100 |
| Mar 29, 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 1,700 |
| Mar 28, 2024 | 918.00 | 931.00 | 918.00 | 931.00 | 931.00 | 700 |
| Mar 27, 2024 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 500 |
| Mar 26, 2024 | 920.00 | 920.00 | 911.00 | 918.00 | 918.00 | 700 |
| Mar 25, 2024 | 928.00 | 931.00 | 920.00 | 920.00 | 920.00 | 1,300 |
| Mar 22, 2024 | 903.00 | 932.00 | 902.00 | 928.00 | 928.00 | 2,500 |
| Mar 21, 2024 | 910.00 | 910.00 | 903.00 | 903.00 | 903.00 | 500 |
| Mar 19, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 100 |
| Mar 18, 2024 | 909.00 | 920.00 | 902.00 | 920.00 | 920.00 | 2,600 |
| Mar 15, 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 400 |
| Mar 14, 2024 | 915.00 | 915.00 | 914.00 | 914.00 | 914.00 | 300 |
| Mar 13, 2024 | 938.00 | 938.00 | 914.00 | 915.00 | 915.00 | 2,700 |
| Mar 12, 2024 | 897.00 | 908.00 | 897.00 | 908.00 | 908.00 | 200 |
| Mar 11, 2024 | 902.00 | 911.00 | 898.00 | 911.00 | 911.00 | 1,500 |
| Mar 08, 2024 | 900.00 | 917.00 | 900.00 | 915.00 | 915.00 | 4,700 |
| Mar 07, 2024 | 916.00 | 916.00 | 894.00 | 907.00 | 907.00 | 2,500 |
| Mar 06, 2024 | 905.00 | 907.00 | 905.00 | 907.00 | 907.00 | 300 |
| Mar 05, 2024 | 915.00 | 916.00 | 905.00 | 905.00 | 905.00 | 1,800 |
| Mar 04, 2024 | 916.00 | 916.00 | 914.00 | 915.00 | 915.00 | 1,000 |
| Mar 01, 2024 | 917.00 | 917.00 | 904.00 | 904.00 | 904.00 | 500 |
| Feb 29, 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
| Feb 28, 2024 | 910.00 | 929.00 | 901.00 | 915.00 | 915.00 | 1,400 |
| Feb 27, 2024 | 916.00 | 924.00 | 902.00 | 910.00 | 910.00 | 900 |
| Feb 26, 2024 | 912.00 | 925.00 | 912.00 | 925.00 | 925.00 | 1,000 |
| Feb 22, 2024 | 915.00 | 936.00 | 915.00 | 930.00 | 930.00 | 2,900 |
| Feb 21, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 400 |
| Feb 20, 2024 | 915.00 | 915.00 | 891.00 | 903.00 | 903.00 | 800 |
| Feb 19, 2024 | 906.00 | 917.00 | 905.00 | 915.00 | 915.00 | 1,600 |
| Feb 16, 2024 | 906.00 | 917.00 | 902.00 | 917.00 | 917.00 | 1,000 |
| Feb 15, 2024 | 890.00 | 918.00 | 889.00 | 918.00 | 918.00 | 1,400 |
| Feb 14, 2024 | 891.00 | 891.00 | 886.00 | 891.00 | 891.00 | 500 |
| Feb 13, 2024 | 905.00 | 905.00 | 891.00 | 891.00 | 891.00 | 2,200 |
| Feb 09, 2024 | 944.00 | 944.00 | 914.00 | 914.00 | 914.00 | 7,400 |
| Feb 08, 2024 | 920.00 | 944.00 | 920.00 | 944.00 | 944.00 | 1,700 |
| Feb 07, 2024 | 918.00 | 920.00 | 918.00 | 920.00 | 920.00 | 300 |
| Feb 06, 2024 | 926.00 | 930.00 | 918.00 | 918.00 | 918.00 | 1,900 |
| Feb 05, 2024 | 919.00 | 929.00 | 919.00 | 924.00 | 924.00 | 800 |
| Feb 02, 2024 | 911.00 | 915.00 | 911.00 | 915.00 | 915.00 | 400 |
| Feb 01, 2024 | 910.00 | 911.00 | 906.00 | 911.00 | 911.00 | 900 |
| Jan 31, 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 200 |
| Jan 30, 2024 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 200 |
| Jan 29, 2024 | 926.00 | 926.00 | 909.00 | 921.00 | 921.00 | 1,400 |
| Jan 26, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| Jan 25, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 500 |
| Jan 24, 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 200 |
| Jan 23, 2024 | 931.00 | 935.00 | 931.00 | 935.00 | 935.00 | 200 |
| Jan 22, 2024 | 940.00 | 940.00 | 910.00 | 939.00 | 939.00 | 1,500 |
| Jan 19, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 200 |
| Jan 18, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | - |
| Jan 17, 2024 | 939.00 | 943.00 | 939.00 | 943.00 | 943.00 | 200 |
| Jan 16, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Jan 15, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| Jan 12, 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 200 |
| Jan 11, 2024 | 945.00 | 946.00 | 945.00 | 946.00 | 946.00 | 900 |
| Jan 10, 2024 | 949.00 | 949.00 | 939.00 | 947.00 | 947.00 | 4,100 |
| Jan 09, 2024 | 936.00 | 949.00 | 936.00 | 949.00 | 949.00 | 1,300 |
| Jan 05, 2024 | 921.00 | 939.00 | 914.00 | 939.00 | 939.00 | 1,100 |
| *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.