Interworks Confidence Inc. (7374.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 1,934.00 | 1,965.00 | 1,929.00 | 1,929.00 | 1,929.00 | 9,400 |
| Jun 25, 2024 | 1,970.00 | 1,970.00 | 1,934.00 | 1,934.00 | 1,934.00 | 6,800 |
| Jun 24, 2024 | 1,967.00 | 1,970.00 | 1,920.00 | 1,948.00 | 1,948.00 | 10,100 |
| Jun 21, 2024 | 1,905.00 | 1,965.00 | 1,905.00 | 1,944.00 | 1,944.00 | 15,000 |
| Jun 20, 2024 | 1,900.00 | 1,901.00 | 1,856.00 | 1,888.00 | 1,888.00 | 9,400 |
| Jun 19, 2024 | 1,950.00 | 1,965.00 | 1,900.00 | 1,900.00 | 1,900.00 | 12,700 |
| Jun 18, 2024 | 1,832.00 | 1,962.00 | 1,832.00 | 1,950.00 | 1,950.00 | 39,900 |
| Jun 17, 2024 | 1,850.00 | 1,850.00 | 1,810.00 | 1,838.00 | 1,838.00 | 10,600 |
| Jun 14, 2024 | 1,860.00 | 1,880.00 | 1,846.00 | 1,851.00 | 1,851.00 | 7,500 |
| Jun 13, 2024 | 1,900.00 | 1,900.00 | 1,860.00 | 1,861.00 | 1,861.00 | 14,400 |
| Jun 12, 2024 | 1,830.00 | 1,909.00 | 1,817.00 | 1,882.00 | 1,882.00 | 56,300 |
| Jun 11, 2024 | 1,849.00 | 1,849.00 | 1,823.00 | 1,823.00 | 1,823.00 | 5,700 |
| Jun 10, 2024 | 1,840.00 | 1,847.00 | 1,818.00 | 1,844.00 | 1,844.00 | 7,800 |
| Jun 07, 2024 | 1,774.00 | 1,835.00 | 1,774.00 | 1,831.00 | 1,831.00 | 15,000 |
| Jun 06, 2024 | 1,816.00 | 1,816.00 | 1,771.00 | 1,786.00 | 1,786.00 | 9,300 |
| Jun 05, 2024 | 1,821.00 | 1,841.00 | 1,816.00 | 1,816.00 | 1,816.00 | 11,100 |
| Jun 04, 2024 | 1,815.00 | 1,820.00 | 1,804.00 | 1,804.00 | 1,804.00 | 3,200 |
| Jun 03, 2024 | 1,826.00 | 1,827.00 | 1,800.00 | 1,815.00 | 1,815.00 | 7,200 |
| May 31, 2024 | 1,757.00 | 1,781.00 | 1,757.00 | 1,779.00 | 1,779.00 | 6,000 |
| May 30, 2024 | 1,762.00 | 1,781.00 | 1,756.00 | 1,767.00 | 1,767.00 | 8,100 |
| May 29, 2024 | 1,827.00 | 1,827.00 | 1,775.00 | 1,783.00 | 1,783.00 | 10,400 |
| May 28, 2024 | 1,833.00 | 1,852.00 | 1,830.00 | 1,831.00 | 1,831.00 | 11,500 |
| May 27, 2024 | 1,807.00 | 1,843.00 | 1,800.00 | 1,843.00 | 1,843.00 | 7,500 |
| May 24, 2024 | 1,810.00 | 1,811.00 | 1,771.00 | 1,801.00 | 1,801.00 | 8,700 |
| May 23, 2024 | 1,831.00 | 1,844.00 | 1,805.00 | 1,810.00 | 1,810.00 | 12,800 |
| May 22, 2024 | 1,838.00 | 1,888.00 | 1,812.00 | 1,846.00 | 1,846.00 | 28,400 |
| May 21, 2024 | 1,840.00 | 1,840.00 | 1,802.00 | 1,817.00 | 1,817.00 | 6,100 |
| May 20, 2024 | 1,771.00 | 1,839.00 | 1,771.00 | 1,839.00 | 1,839.00 | 24,900 |
| May 17, 2024 | 1,723.00 | 1,771.00 | 1,723.00 | 1,760.00 | 1,760.00 | 6,000 |
| May 16, 2024 | 1,775.00 | 1,775.00 | 1,722.00 | 1,728.00 | 1,728.00 | 12,500 |
| May 15, 2024 | 1,809.00 | 1,810.00 | 1,751.00 | 1,752.00 | 1,752.00 | 17,500 |
| May 14, 2024 | 1,811.00 | 1,832.00 | 1,785.00 | 1,819.00 | 1,819.00 | 33,000 |
| May 13, 2024 | 1,791.00 | 1,840.00 | 1,711.00 | 1,801.00 | 1,801.00 | 134,200 |
| May 10, 2024 | 1,593.00 | 1,612.00 | 1,585.00 | 1,600.00 | 1,600.00 | 21,500 |
| May 09, 2024 | 1,590.00 | 1,591.00 | 1,573.00 | 1,591.00 | 1,591.00 | 3,700 |
| May 08, 2024 | 1,599.00 | 1,599.00 | 1,571.00 | 1,587.00 | 1,587.00 | 5,900 |
| May 07, 2024 | 1,555.00 | 1,578.00 | 1,555.00 | 1,574.00 | 1,574.00 | 8,500 |
| May 02, 2024 | 1,536.00 | 1,555.00 | 1,536.00 | 1,548.00 | 1,548.00 | 3,000 |
| May 01, 2024 | 1,537.00 | 1,539.00 | 1,530.00 | 1,539.00 | 1,539.00 | 1,700 |
| Apr 30, 2024 | 1,545.00 | 1,547.00 | 1,531.00 | 1,531.00 | 1,531.00 | 9,500 |
| Apr 26, 2024 | 1,568.00 | 1,568.00 | 1,524.00 | 1,524.00 | 1,524.00 | 18,300 |
| Apr 25, 2024 | 1,550.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,545.00 | 2,700 |
| Apr 24, 2024 | 1,540.00 | 1,555.00 | 1,522.00 | 1,550.00 | 1,550.00 | 8,200 |
| Apr 23, 2024 | 1,536.00 | 1,557.00 | 1,536.00 | 1,540.00 | 1,540.00 | 6,600 |
| Apr 22, 2024 | 1,527.00 | 1,545.00 | 1,520.00 | 1,524.00 | 1,524.00 | 7,500 |
| Apr 19, 2024 | 1,546.00 | 1,551.00 | 1,503.00 | 1,519.00 | 1,519.00 | 14,500 |
| Apr 18, 2024 | 1,550.00 | 1,563.00 | 1,541.00 | 1,547.00 | 1,547.00 | 5,300 |
| Apr 17, 2024 | 1,531.00 | 1,559.00 | 1,524.00 | 1,551.00 | 1,551.00 | 6,800 |
| Apr 16, 2024 | 1,576.00 | 1,576.00 | 1,531.00 | 1,531.00 | 1,531.00 | 19,800 |
| Apr 15, 2024 | 1,593.00 | 1,600.00 | 1,584.00 | 1,586.00 | 1,586.00 | 8,200 |
| Apr 12, 2024 | 1,612.00 | 1,632.00 | 1,608.00 | 1,610.00 | 1,610.00 | 6,000 |
| Apr 11, 2024 | 1,606.00 | 1,612.00 | 1,599.00 | 1,600.00 | 1,600.00 | 7,400 |
| Apr 10, 2024 | 1,605.00 | 1,616.00 | 1,605.00 | 1,611.00 | 1,611.00 | 5,400 |
| Apr 09, 2024 | 1,618.00 | 1,618.00 | 1,602.00 | 1,607.00 | 1,607.00 | 11,100 |
| Apr 08, 2024 | 1,617.00 | 1,630.00 | 1,616.00 | 1,620.00 | 1,620.00 | 7,700 |
| Apr 05, 2024 | 1,625.00 | 1,625.00 | 1,612.00 | 1,617.00 | 1,617.00 | 12,100 |
| Apr 04, 2024 | 1,662.00 | 1,662.00 | 1,640.00 | 1,643.00 | 1,643.00 | 6,200 |
| Apr 03, 2024 | 1,663.00 | 1,663.00 | 1,633.00 | 1,653.00 | 1,653.00 | 9,500 |
| Apr 02, 2024 | 1,690.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,665.00 | 8,200 |
| Apr 01, 2024 | 1,697.00 | 1,702.00 | 1,684.00 | 1,685.00 | 1,685.00 | 12,200 |
| Mar 29, 2024 | 1,662.00 | 1,671.00 | 1,657.00 | 1,670.00 | 1,670.00 | 3,600 |
| Mar 28, 2024 | 1,670.00 | 1,698.00 | 1,645.00 | 1,662.00 | 1,662.00 | 11,600 |
| Mar 28, 2024 | 30 Dividend | |||||
| Mar 27, 2024 | 1,693.00 | 1,693.00 | 1,680.00 | 1,685.00 | 1,655.00 | 5,200 |
| Mar 26, 2024 | 1,701.00 | 1,714.00 | 1,674.00 | 1,685.00 | 1,655.00 | 17,800 |
| Mar 25, 2024 | 1,688.00 | 1,703.00 | 1,683.00 | 1,703.00 | 1,672.68 | 9,000 |
| Mar 22, 2024 | 1,681.00 | 1,683.00 | 1,673.00 | 1,683.00 | 1,653.04 | 4,700 |
| Mar 21, 2024 | 1,701.00 | 1,703.00 | 1,667.00 | 1,681.00 | 1,651.07 | 14,400 |
| Mar 19, 2024 | 1,656.00 | 1,691.00 | 1,650.00 | 1,682.00 | 1,652.05 | 10,300 |
| Mar 18, 2024 | 1,656.00 | 1,658.00 | 1,636.00 | 1,650.00 | 1,620.62 | 9,300 |
| Mar 15, 2024 | 1,640.00 | 1,660.00 | 1,630.00 | 1,656.00 | 1,626.52 | 7,800 |
| Mar 14, 2024 | 1,632.00 | 1,640.00 | 1,619.00 | 1,627.00 | 1,598.03 | 8,400 |
| Mar 13, 2024 | 1,658.00 | 1,658.00 | 1,630.00 | 1,630.00 | 1,600.98 | 4,600 |
| Mar 12, 2024 | 1,658.00 | 1,658.00 | 1,620.00 | 1,639.00 | 1,609.82 | 7,700 |
| Mar 11, 2024 | 1,615.00 | 1,656.00 | 1,615.00 | 1,639.00 | 1,609.82 | 9,300 |
| Mar 08, 2024 | 1,610.00 | 1,664.00 | 1,610.00 | 1,637.00 | 1,607.85 | 7,500 |
| Mar 07, 2024 | 1,660.00 | 1,679.00 | 1,616.00 | 1,618.00 | 1,589.19 | 21,300 |
| Mar 06, 2024 | 1,643.00 | 1,674.00 | 1,636.00 | 1,654.00 | 1,624.55 | 4,700 |
| Mar 05, 2024 | 1,674.00 | 1,680.00 | 1,635.00 | 1,652.00 | 1,622.59 | 11,400 |
| Mar 04, 2024 | 1,630.00 | 1,669.00 | 1,630.00 | 1,657.00 | 1,627.50 | 26,700 |
| Mar 01, 2024 | 1,626.00 | 1,627.00 | 1,602.00 | 1,602.00 | 1,573.48 | 10,100 |
| Feb 29, 2024 | 1,608.00 | 1,626.00 | 1,608.00 | 1,620.00 | 1,591.16 | 8,800 |
| Feb 28, 2024 | 1,630.00 | 1,638.00 | 1,621.00 | 1,622.00 | 1,593.12 | 8,400 |
| Feb 27, 2024 | 1,639.00 | 1,649.00 | 1,625.00 | 1,629.00 | 1,600.00 | 6,000 |
| Feb 26, 2024 | 1,607.00 | 1,645.00 | 1,607.00 | 1,639.00 | 1,609.82 | 14,300 |
| Feb 22, 2024 | 1,623.00 | 1,623.00 | 1,602.00 | 1,608.00 | 1,579.37 | 7,300 |
| Feb 21, 2024 | 1,656.00 | 1,656.00 | 1,595.00 | 1,616.00 | 1,587.23 | 16,700 |
| Feb 20, 2024 | 1,649.00 | 1,670.00 | 1,641.00 | 1,660.00 | 1,630.45 | 17,700 |
| Feb 19, 2024 | 1,598.00 | 1,639.00 | 1,598.00 | 1,625.00 | 1,596.07 | 31,500 |
| Feb 16, 2024 | 1,555.00 | 1,595.00 | 1,541.00 | 1,587.00 | 1,558.74 | 14,600 |
| Feb 15, 2024 | 1,581.00 | 1,590.00 | 1,552.00 | 1,552.00 | 1,524.37 | 13,300 |
| Feb 14, 2024 | 1,583.00 | 1,583.00 | 1,562.00 | 1,570.00 | 1,542.05 | 21,800 |
| Feb 13, 2024 | 1,645.00 | 1,659.00 | 1,582.00 | 1,585.00 | 1,556.78 | 51,300 |
| Feb 09, 2024 | 1,589.00 | 1,623.00 | 1,586.00 | 1,598.00 | 1,569.55 | 15,800 |
| Feb 08, 2024 | 1,601.00 | 1,604.00 | 1,586.00 | 1,590.00 | 1,561.69 | 7,900 |
| Feb 07, 2024 | 1,625.00 | 1,625.00 | 1,602.00 | 1,605.00 | 1,576.42 | 10,700 |
| Feb 06, 2024 | 1,629.00 | 1,629.00 | 1,605.00 | 1,614.00 | 1,585.26 | 8,800 |
| Feb 05, 2024 | 1,570.00 | 1,630.00 | 1,566.00 | 1,619.00 | 1,590.18 | 28,700 |
| Feb 02, 2024 | 1,575.00 | 1,598.00 | 1,566.00 | 1,566.00 | 1,538.12 | 10,800 |
| Feb 01, 2024 | 1,584.00 | 1,586.00 | 1,559.00 | 1,586.00 | 1,557.76 | 6,300 |
| *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.