ITmedia Inc. (2148.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,852.00 | 1,862.00 | 1,810.00 | 1,825.00 | 1,825.00 | 80,300 |
| 09 May 2024 | 1,831.00 | 1,835.00 | 1,804.00 | 1,827.00 | 1,827.00 | 103,600 |
| 08 May 2024 | 1,873.00 | 1,873.00 | 1,825.00 | 1,842.00 | 1,842.00 | 115,700 |
| 07 May 2024 | 1,845.00 | 1,892.00 | 1,828.00 | 1,874.00 | 1,874.00 | 195,500 |
| 02 May 2024 | 1,782.00 | 1,870.00 | 1,740.00 | 1,857.00 | 1,857.00 | 455,700 |
| 01 May 2024 | 1,800.00 | 1,802.00 | 1,770.00 | 1,792.00 | 1,792.00 | 145,500 |
| 30 Apr 2024 | 1,763.00 | 1,815.00 | 1,751.00 | 1,815.00 | 1,815.00 | 206,300 |
| 26 Apr 2024 | 1,744.00 | 1,760.00 | 1,737.00 | 1,745.00 | 1,745.00 | 109,600 |
| 25 Apr 2024 | 1,767.00 | 1,789.00 | 1,750.00 | 1,750.00 | 1,750.00 | 154,100 |
| 24 Apr 2024 | 1,778.00 | 1,778.00 | 1,754.00 | 1,770.00 | 1,770.00 | 121,300 |
| 23 Apr 2024 | 1,792.00 | 1,792.00 | 1,760.00 | 1,770.00 | 1,770.00 | 67,800 |
| 22 Apr 2024 | 1,758.00 | 1,778.00 | 1,753.00 | 1,778.00 | 1,778.00 | 81,300 |
| 19 Apr 2024 | 1,791.00 | 1,793.00 | 1,744.00 | 1,750.00 | 1,750.00 | 128,400 |
| 18 Apr 2024 | 1,783.00 | 1,803.00 | 1,767.00 | 1,797.00 | 1,797.00 | 161,000 |
| 17 Apr 2024 | 1,799.00 | 1,799.00 | 1,767.00 | 1,771.00 | 1,771.00 | 95,600 |
| 16 Apr 2024 | 1,800.00 | 1,800.00 | 1,774.00 | 1,790.00 | 1,790.00 | 89,200 |
| 15 Apr 2024 | 1,800.00 | 1,812.00 | 1,793.00 | 1,811.00 | 1,811.00 | 68,900 |
| 12 Apr 2024 | 1,804.00 | 1,824.00 | 1,800.00 | 1,817.00 | 1,817.00 | 94,400 |
| 11 Apr 2024 | 1,789.00 | 1,809.00 | 1,786.00 | 1,804.00 | 1,804.00 | 75,200 |
| 10 Apr 2024 | 1,824.00 | 1,828.00 | 1,797.00 | 1,798.00 | 1,798.00 | 84,700 |
| 09 Apr 2024 | 1,800.00 | 1,830.00 | 1,800.00 | 1,824.00 | 1,824.00 | 127,800 |
| 08 Apr 2024 | 1,787.00 | 1,801.00 | 1,772.00 | 1,794.00 | 1,794.00 | 117,200 |
| 05 Apr 2024 | 1,783.00 | 1,800.00 | 1,760.00 | 1,762.00 | 1,762.00 | 162,100 |
| 04 Apr 2024 | 1,790.00 | 1,802.00 | 1,782.00 | 1,794.00 | 1,794.00 | 195,200 |
| 03 Apr 2024 | 1,784.00 | 1,799.00 | 1,771.00 | 1,782.00 | 1,782.00 | 254,600 |
| 02 Apr 2024 | 1,820.00 | 1,831.00 | 1,800.00 | 1,800.00 | 1,800.00 | 234,700 |
| 01 Apr 2024 | 1,832.00 | 1,852.00 | 1,817.00 | 1,817.00 | 1,817.00 | 274,500 |
| 29 Mar 2024 | 1,790.00 | 1,840.00 | 1,790.00 | 1,817.00 | 1,817.00 | 300,200 |
| 28 Mar 2024 | 1,834.00 | 1,843.00 | 1,778.00 | 1,784.00 | 1,784.00 | 567,900 |
| 28 Mar 2024 | 100 Dividend | |||||
| 27 Mar 2024 | 1,988.00 | 2,000.00 | 1,984.00 | 1,984.00 | 1,884.00 | 554,200 |
| 26 Mar 2024 | 1,995.00 | 1,995.00 | 1,981.00 | 1,987.00 | 1,886.85 | 354,100 |
| 25 Mar 2024 | 1,979.00 | 2,008.00 | 1,972.00 | 1,995.00 | 1,894.45 | 550,100 |
| 22 Mar 2024 | 1,970.00 | 1,974.00 | 1,960.00 | 1,967.00 | 1,867.86 | 282,600 |
| 21 Mar 2024 | 1,985.00 | 1,988.00 | 1,967.00 | 1,972.00 | 1,872.60 | 246,100 |
| 19 Mar 2024 | 1,945.00 | 1,972.00 | 1,941.00 | 1,972.00 | 1,872.60 | 297,500 |
| 18 Mar 2024 | 1,916.00 | 1,943.00 | 1,915.00 | 1,942.00 | 1,844.12 | 219,500 |
| 15 Mar 2024 | 1,915.00 | 1,920.00 | 1,903.00 | 1,915.00 | 1,818.48 | 167,800 |
| 14 Mar 2024 | 1,930.00 | 1,935.00 | 1,908.00 | 1,922.00 | 1,825.13 | 186,500 |
| 13 Mar 2024 | 1,929.00 | 1,946.00 | 1,916.00 | 1,924.00 | 1,827.02 | 264,000 |
| 12 Mar 2024 | 1,916.00 | 1,923.00 | 1,897.00 | 1,920.00 | 1,823.23 | 255,900 |
| 11 Mar 2024 | 1,934.00 | 1,938.00 | 1,898.00 | 1,919.00 | 1,822.28 | 552,600 |
| 08 Mar 2024 | 1,929.00 | 1,942.00 | 1,922.00 | 1,935.00 | 1,837.47 | 307,100 |
| 07 Mar 2024 | 1,954.00 | 1,954.00 | 1,925.00 | 1,939.00 | 1,841.27 | 290,100 |
| 06 Mar 2024 | 1,941.00 | 1,956.00 | 1,932.00 | 1,940.00 | 1,842.22 | 282,700 |
| 05 Mar 2024 | 1,929.00 | 1,949.00 | 1,922.00 | 1,946.00 | 1,847.92 | 299,500 |
| 04 Mar 2024 | 1,931.00 | 1,938.00 | 1,920.00 | 1,921.00 | 1,824.18 | 348,500 |
| 01 Mar 2024 | 1,955.00 | 1,956.00 | 1,929.00 | 1,940.00 | 1,842.22 | 341,900 |
| 29 Feb 2024 | 1,954.00 | 1,958.00 | 1,937.00 | 1,952.00 | 1,853.61 | 190,900 |
| 28 Feb 2024 | 1,931.00 | 1,955.00 | 1,931.00 | 1,950.00 | 1,851.71 | 251,500 |
| 27 Feb 2024 | 1,955.00 | 1,956.00 | 1,930.00 | 1,933.00 | 1,835.57 | 314,800 |
| 26 Feb 2024 | 1,944.00 | 1,960.00 | 1,932.00 | 1,950.00 | 1,851.71 | 340,500 |
| 22 Feb 2024 | 1,960.00 | 1,961.00 | 1,934.00 | 1,944.00 | 1,846.02 | 278,100 |
| 21 Feb 2024 | 1,965.00 | 1,965.00 | 1,936.00 | 1,945.00 | 1,846.97 | 388,300 |
| 20 Feb 2024 | 1,990.00 | 1,990.00 | 1,961.00 | 1,966.00 | 1,866.91 | 289,600 |
| 19 Feb 2024 | 2,000.00 | 2,000.00 | 1,980.00 | 1,987.00 | 1,886.85 | 192,900 |
| 16 Feb 2024 | 1,999.00 | 2,019.00 | 1,983.00 | 1,988.00 | 1,887.80 | 244,700 |
| 15 Feb 2024 | 2,024.00 | 2,024.00 | 1,974.00 | 1,990.00 | 1,889.70 | 357,200 |
| 14 Feb 2024 | 2,019.00 | 2,032.00 | 1,991.00 | 2,023.00 | 1,921.03 | 271,700 |
| 13 Feb 2024 | 1,984.00 | 2,035.00 | 1,983.00 | 2,024.00 | 1,921.98 | 574,900 |
| 09 Feb 2024 | 1,978.00 | 1,982.00 | 1,960.00 | 1,962.00 | 1,863.11 | 239,400 |
| 08 Feb 2024 | 2,003.00 | 2,004.00 | 1,960.00 | 1,971.00 | 1,871.66 | 322,700 |
| 07 Feb 2024 | 1,979.00 | 2,006.00 | 1,964.00 | 1,979.00 | 1,879.25 | 339,200 |
| 06 Feb 2024 | 1,989.00 | 2,014.00 | 1,940.00 | 1,955.00 | 1,856.46 | 753,600 |
| 05 Feb 2024 | 2,092.00 | 2,115.00 | 1,930.00 | 2,006.00 | 1,904.89 | 1,904,900 |
| 02 Feb 2024 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,575.38 | 41,900 |
| 01 Feb 2024 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,290.50 | 32,800 |
| 31 Jan 2024 | 1,075.00 | 1,075.00 | 1,034.00 | 1,059.00 | 1,005.62 | 51,900 |
| 30 Jan 2024 | 1,061.00 | 1,073.00 | 1,059.00 | 1,062.00 | 1,008.47 | 25,800 |
| 29 Jan 2024 | 1,063.00 | 1,064.00 | 1,051.00 | 1,061.00 | 1,007.52 | 25,800 |
| 26 Jan 2024 | 1,053.00 | 1,076.00 | 1,049.00 | 1,058.00 | 1,004.67 | 39,900 |
| 25 Jan 2024 | 1,052.00 | 1,063.00 | 1,040.00 | 1,051.00 | 998.03 | 33,100 |
| 24 Jan 2024 | 1,045.00 | 1,059.00 | 1,045.00 | 1,050.00 | 997.08 | 28,000 |
| 23 Jan 2024 | 1,050.00 | 1,058.00 | 1,042.00 | 1,046.00 | 993.28 | 41,600 |
| 22 Jan 2024 | 1,009.00 | 1,052.00 | 1,007.00 | 1,040.00 | 987.58 | 66,800 |
| 19 Jan 2024 | 1,001.00 | 1,012.00 | 997.00 | 1,009.00 | 958.14 | 28,900 |
| 18 Jan 2024 | 1,006.00 | 1,011.00 | 994.00 | 1,005.00 | 954.34 | 59,500 |
| 17 Jan 2024 | 1,030.00 | 1,034.00 | 1,002.00 | 1,010.00 | 959.09 | 65,200 |
| 16 Jan 2024 | 1,030.00 | 1,039.00 | 1,010.00 | 1,010.00 | 959.09 | 30,200 |
| 15 Jan 2024 | 1,030.00 | 1,039.00 | 1,025.00 | 1,032.00 | 979.98 | 11,100 |
| 12 Jan 2024 | 1,010.00 | 1,032.00 | 1,010.00 | 1,027.00 | 975.24 | 64,200 |
| 11 Jan 2024 | 1,029.00 | 1,029.00 | 1,008.00 | 1,016.00 | 964.79 | 48,600 |
| 10 Jan 2024 | 1,019.00 | 1,029.00 | 1,010.00 | 1,017.00 | 965.74 | 49,300 |
| 09 Jan 2024 | 1,007.00 | 1,016.00 | 999.00 | 1,012.00 | 960.99 | 50,200 |
| 05 Jan 2024 | 994.00 | 1,006.00 | 992.00 | 992.00 | 942.00 | 63,100 |
| 04 Jan 2024 | 977.00 | 993.00 | 960.00 | 992.00 | 942.00 | 34,600 |
| 29 Dec 2023 | 969.00 | 981.00 | 965.00 | 978.00 | 928.71 | 38,500 |
| 28 Dec 2023 | 954.00 | 966.00 | 947.00 | 966.00 | 917.31 | 36,200 |
| 27 Dec 2023 | 927.00 | 957.00 | 927.00 | 949.00 | 901.17 | 76,200 |
| 26 Dec 2023 | 924.00 | 950.00 | 924.00 | 932.00 | 885.02 | 46,100 |
| 25 Dec 2023 | 942.00 | 943.00 | 930.00 | 934.00 | 886.92 | 34,800 |
| 22 Dec 2023 | 926.00 | 946.00 | 926.00 | 935.00 | 887.87 | 47,300 |
| 21 Dec 2023 | 934.00 | 943.00 | 930.00 | 931.00 | 884.07 | 55,900 |
| 20 Dec 2023 | 947.00 | 955.00 | 935.00 | 936.00 | 888.82 | 56,600 |
| 19 Dec 2023 | 922.00 | 943.00 | 915.00 | 943.00 | 895.47 | 71,800 |
| 18 Dec 2023 | 912.00 | 919.00 | 902.00 | 914.00 | 867.93 | 43,300 |
| 15 Dec 2023 | 882.00 | 912.00 | 882.00 | 912.00 | 866.03 | 48,600 |
| 14 Dec 2023 | 884.00 | 897.00 | 879.00 | 884.00 | 839.44 | 67,400 |
| 13 Dec 2023 | 895.00 | 895.00 | 877.00 | 877.00 | 832.80 | 76,100 |
| 12 Dec 2023 | 903.00 | 903.00 | 880.00 | 880.00 | 835.65 | 81,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.