IR Japan Holdings, Ltd. (6035.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1,201.00 | 1,253.00 | 1,199.00 | 1,241.00 | 1,241.00 | 49,400 |
| Jun 26, 2024 | 1,220.00 | 1,224.00 | 1,204.00 | 1,214.00 | 1,214.00 | 38,200 |
| Jun 25, 2024 | 1,205.00 | 1,217.00 | 1,188.00 | 1,215.00 | 1,215.00 | 61,700 |
| Jun 24, 2024 | 1,205.00 | 1,219.00 | 1,190.00 | 1,196.00 | 1,196.00 | 49,000 |
| Jun 21, 2024 | 1,225.00 | 1,240.00 | 1,205.00 | 1,205.00 | 1,205.00 | 89,500 |
| Jun 20, 2024 | 1,237.00 | 1,237.00 | 1,202.00 | 1,223.00 | 1,223.00 | 62,500 |
| Jun 19, 2024 | 1,236.00 | 1,248.00 | 1,218.00 | 1,237.00 | 1,237.00 | 70,900 |
| Jun 18, 2024 | 1,230.00 | 1,249.00 | 1,216.00 | 1,227.00 | 1,227.00 | 71,300 |
| Jun 17, 2024 | 1,240.00 | 1,245.00 | 1,217.00 | 1,230.00 | 1,230.00 | 87,100 |
| Jun 14, 2024 | 1,208.00 | 1,245.00 | 1,198.00 | 1,243.00 | 1,243.00 | 76,000 |
| Jun 13, 2024 | 1,239.00 | 1,244.00 | 1,224.00 | 1,227.00 | 1,227.00 | 19,400 |
| Jun 12, 2024 | 1,243.00 | 1,247.00 | 1,214.00 | 1,230.00 | 1,230.00 | 35,700 |
| Jun 11, 2024 | 1,247.00 | 1,249.00 | 1,239.00 | 1,240.00 | 1,240.00 | 40,600 |
| Jun 10, 2024 | 1,221.00 | 1,247.00 | 1,221.00 | 1,235.00 | 1,235.00 | 29,300 |
| Jun 07, 2024 | 1,211.00 | 1,234.00 | 1,205.00 | 1,221.00 | 1,221.00 | 25,100 |
| Jun 06, 2024 | 1,231.00 | 1,234.00 | 1,194.00 | 1,211.00 | 1,211.00 | 77,900 |
| Jun 05, 2024 | 1,232.00 | 1,249.00 | 1,228.00 | 1,231.00 | 1,231.00 | 27,900 |
| Jun 04, 2024 | 1,215.00 | 1,260.00 | 1,215.00 | 1,253.00 | 1,253.00 | 64,800 |
| Jun 03, 2024 | 1,244.00 | 1,244.00 | 1,219.00 | 1,220.00 | 1,220.00 | 34,400 |
| May 31, 2024 | 1,211.00 | 1,238.00 | 1,209.00 | 1,238.00 | 1,238.00 | 44,700 |
| May 30, 2024 | 1,205.00 | 1,237.00 | 1,205.00 | 1,211.00 | 1,211.00 | 71,700 |
| May 29, 2024 | 1,265.00 | 1,265.00 | 1,215.00 | 1,222.00 | 1,222.00 | 54,000 |
| May 28, 2024 | 1,240.00 | 1,274.00 | 1,234.00 | 1,265.00 | 1,265.00 | 86,100 |
| May 27, 2024 | 1,228.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,240.00 | 44,300 |
| May 24, 2024 | 1,220.00 | 1,240.00 | 1,219.00 | 1,229.00 | 1,229.00 | 36,600 |
| May 23, 2024 | 1,210.00 | 1,240.00 | 1,204.00 | 1,235.00 | 1,235.00 | 53,900 |
| May 22, 2024 | 1,225.00 | 1,225.00 | 1,204.00 | 1,204.00 | 1,204.00 | 28,600 |
| May 21, 2024 | 1,239.00 | 1,253.00 | 1,222.00 | 1,222.00 | 1,222.00 | 33,700 |
| May 20, 2024 | 1,217.00 | 1,249.00 | 1,216.00 | 1,231.00 | 1,231.00 | 58,400 |
| May 17, 2024 | 1,182.00 | 1,229.00 | 1,182.00 | 1,220.00 | 1,220.00 | 49,400 |
| May 16, 2024 | 1,212.00 | 1,229.00 | 1,178.00 | 1,182.00 | 1,182.00 | 64,000 |
| May 15, 2024 | 1,221.00 | 1,254.00 | 1,203.00 | 1,213.00 | 1,213.00 | 113,300 |
| May 14, 2024 | 1,219.00 | 1,230.00 | 1,212.00 | 1,221.00 | 1,221.00 | 68,700 |
| May 13, 2024 | 1,200.00 | 1,219.00 | 1,197.00 | 1,215.00 | 1,215.00 | 47,200 |
| May 10, 2024 | 1,220.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 42,100 |
| May 09, 2024 | 1,214.00 | 1,229.00 | 1,205.00 | 1,210.00 | 1,210.00 | 52,500 |
| May 08, 2024 | 1,228.00 | 1,235.00 | 1,212.00 | 1,212.00 | 1,212.00 | 51,600 |
| May 07, 2024 | 1,225.00 | 1,229.00 | 1,213.00 | 1,226.00 | 1,226.00 | 58,000 |
| May 02, 2024 | 1,206.00 | 1,221.00 | 1,204.00 | 1,213.00 | 1,213.00 | 52,200 |
| May 01, 2024 | 1,201.00 | 1,225.00 | 1,190.00 | 1,211.00 | 1,211.00 | 49,500 |
| Apr 30, 2024 | 1,219.00 | 1,226.00 | 1,196.00 | 1,202.00 | 1,202.00 | 60,200 |
| Apr 26, 2024 | 1,180.00 | 1,207.00 | 1,169.00 | 1,205.00 | 1,205.00 | 77,600 |
| Apr 25, 2024 | 1,172.00 | 1,184.00 | 1,164.00 | 1,176.00 | 1,176.00 | 63,500 |
| Apr 24, 2024 | 1,184.00 | 1,187.00 | 1,169.00 | 1,170.00 | 1,170.00 | 58,800 |
| Apr 23, 2024 | 1,180.00 | 1,186.00 | 1,170.00 | 1,176.00 | 1,176.00 | 48,900 |
| Apr 22, 2024 | 1,152.00 | 1,175.00 | 1,152.00 | 1,175.00 | 1,175.00 | 59,500 |
| Apr 19, 2024 | 1,166.00 | 1,178.00 | 1,136.00 | 1,145.00 | 1,145.00 | 110,300 |
| Apr 18, 2024 | 1,157.00 | 1,182.00 | 1,157.00 | 1,167.00 | 1,167.00 | 73,800 |
| Apr 17, 2024 | 1,124.00 | 1,158.00 | 1,119.00 | 1,144.00 | 1,144.00 | 121,800 |
| Apr 16, 2024 | 1,132.00 | 1,144.00 | 1,120.00 | 1,122.00 | 1,122.00 | 94,200 |
| Apr 15, 2024 | 1,120.00 | 1,147.00 | 1,119.00 | 1,142.00 | 1,142.00 | 78,000 |
| Apr 12, 2024 | 1,155.00 | 1,167.00 | 1,130.00 | 1,136.00 | 1,136.00 | 117,300 |
| Apr 11, 2024 | 1,144.00 | 1,161.00 | 1,135.00 | 1,155.00 | 1,155.00 | 97,300 |
| Apr 10, 2024 | 1,189.00 | 1,203.00 | 1,157.00 | 1,160.00 | 1,160.00 | 164,200 |
| Apr 09, 2024 | 1,190.00 | 1,194.00 | 1,168.00 | 1,189.00 | 1,189.00 | 101,400 |
| Apr 08, 2024 | 1,189.00 | 1,191.00 | 1,170.00 | 1,186.00 | 1,186.00 | 103,500 |
| Apr 05, 2024 | 1,183.00 | 1,205.00 | 1,180.00 | 1,193.00 | 1,193.00 | 81,000 |
| Apr 04, 2024 | 1,201.00 | 1,206.00 | 1,184.00 | 1,198.00 | 1,198.00 | 111,800 |
| Apr 03, 2024 | 1,186.00 | 1,214.00 | 1,171.00 | 1,194.00 | 1,194.00 | 234,100 |
| Apr 02, 2024 | 1,270.00 | 1,276.00 | 1,193.00 | 1,195.00 | 1,195.00 | 364,000 |
| Apr 01, 2024 | 1,333.00 | 1,334.00 | 1,281.00 | 1,281.00 | 1,281.00 | 205,500 |
| Mar 29, 2024 | 1,315.00 | 1,343.00 | 1,312.00 | 1,337.00 | 1,337.00 | 50,200 |
| Mar 28, 2024 | 1,314.00 | 1,329.00 | 1,309.00 | 1,315.00 | 1,315.00 | 116,400 |
| Mar 28, 2024 | 15 Dividend | |||||
| Mar 27, 2024 | 1,354.00 | 1,366.00 | 1,335.00 | 1,335.00 | 1,320.00 | 115,000 |
| Mar 26, 2024 | 1,336.00 | 1,392.00 | 1,332.00 | 1,354.00 | 1,338.79 | 285,600 |
| Mar 25, 2024 | 1,362.00 | 1,362.00 | 1,340.00 | 1,340.00 | 1,324.94 | 120,200 |
| Mar 22, 2024 | 1,388.00 | 1,388.00 | 1,366.00 | 1,374.00 | 1,358.56 | 90,100 |
| Mar 21, 2024 | 1,390.00 | 1,399.00 | 1,369.00 | 1,382.00 | 1,366.47 | 102,900 |
| Mar 19, 2024 | 1,355.00 | 1,384.00 | 1,334.00 | 1,384.00 | 1,368.45 | 152,100 |
| Mar 18, 2024 | 1,377.00 | 1,394.00 | 1,366.00 | 1,368.00 | 1,352.63 | 68,200 |
| Mar 15, 2024 | 1,394.00 | 1,407.00 | 1,370.00 | 1,377.00 | 1,361.53 | 91,100 |
| Mar 14, 2024 | 1,371.00 | 1,415.00 | 1,360.00 | 1,413.00 | 1,397.12 | 108,000 |
| Mar 13, 2024 | 1,410.00 | 1,437.00 | 1,383.00 | 1,388.00 | 1,372.40 | 156,700 |
| Mar 12, 2024 | 1,368.00 | 1,393.00 | 1,327.00 | 1,386.00 | 1,370.43 | 167,200 |
| Mar 11, 2024 | 1,370.00 | 1,395.00 | 1,336.00 | 1,354.00 | 1,338.79 | 149,300 |
| Mar 08, 2024 | 1,356.00 | 1,378.00 | 1,352.00 | 1,363.00 | 1,347.69 | 98,900 |
| Mar 07, 2024 | 1,390.00 | 1,390.00 | 1,348.00 | 1,361.00 | 1,345.71 | 128,300 |
| Mar 06, 2024 | 1,348.00 | 1,409.00 | 1,331.00 | 1,394.00 | 1,378.34 | 219,400 |
| Mar 05, 2024 | 1,298.00 | 1,339.00 | 1,285.00 | 1,333.00 | 1,318.02 | 151,800 |
| Mar 04, 2024 | 1,321.00 | 1,345.00 | 1,301.00 | 1,301.00 | 1,286.38 | 157,900 |
| Mar 01, 2024 | 1,320.00 | 1,328.00 | 1,289.00 | 1,301.00 | 1,286.38 | 195,000 |
| Feb 29, 2024 | 1,334.00 | 1,339.00 | 1,317.00 | 1,319.00 | 1,304.18 | 102,100 |
| Feb 28, 2024 | 1,340.00 | 1,353.00 | 1,330.00 | 1,334.00 | 1,319.01 | 81,900 |
| Feb 27, 2024 | 1,325.00 | 1,329.00 | 1,310.00 | 1,317.00 | 1,302.20 | 95,300 |
| Feb 26, 2024 | 1,322.00 | 1,341.00 | 1,310.00 | 1,328.00 | 1,313.08 | 130,200 |
| Feb 22, 2024 | 1,357.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,315.06 | 122,400 |
| Feb 21, 2024 | 1,380.00 | 1,380.00 | 1,338.00 | 1,345.00 | 1,329.89 | 130,600 |
| Feb 20, 2024 | 1,420.00 | 1,426.00 | 1,381.00 | 1,395.00 | 1,379.33 | 139,400 |
| Feb 19, 2024 | 1,337.00 | 1,432.00 | 1,330.00 | 1,421.00 | 1,405.03 | 194,300 |
| Feb 16, 2024 | 1,318.00 | 1,345.00 | 1,303.00 | 1,339.00 | 1,323.96 | 184,600 |
| Feb 15, 2024 | 1,288.00 | 1,313.00 | 1,288.00 | 1,303.00 | 1,288.36 | 145,800 |
| Feb 14, 2024 | 1,301.00 | 1,305.00 | 1,280.00 | 1,285.00 | 1,270.56 | 143,200 |
| Feb 13, 2024 | 1,392.00 | 1,402.00 | 1,328.00 | 1,328.00 | 1,313.08 | 219,700 |
| Feb 09, 2024 | 1,349.00 | 1,411.00 | 1,342.00 | 1,362.00 | 1,346.70 | 334,100 |
| Feb 08, 2024 | 1,329.00 | 1,340.00 | 1,289.00 | 1,333.00 | 1,318.02 | 203,700 |
| Feb 07, 2024 | 1,271.00 | 1,330.00 | 1,252.00 | 1,321.00 | 1,306.16 | 468,400 |
| Feb 06, 2024 | 1,300.00 | 1,323.00 | 1,278.00 | 1,278.00 | 1,263.64 | 672,500 |
| Feb 05, 2024 | 1,271.00 | 1,318.00 | 1,238.00 | 1,276.00 | 1,261.66 | 1,347,200 |
| Feb 02, 2024 | 1,593.00 | 1,615.00 | 1,578.00 | 1,601.00 | 1,583.01 | 210,700 |
| *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.