IKK Holdings Inc. (2198.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 767.00 | 770.00 | 762.00 | 770.00 | 770.00 | 57,400 |
| 10 May 2024 | 768.00 | 770.00 | 763.00 | 767.00 | 767.00 | 81,100 |
| 09 May 2024 | 765.00 | 767.00 | 754.00 | 763.00 | 763.00 | 73,100 |
| 08 May 2024 | 770.00 | 774.00 | 759.00 | 764.00 | 764.00 | 82,000 |
| 07 May 2024 | 757.00 | 769.00 | 757.00 | 767.00 | 767.00 | 135,800 |
| 02 May 2024 | 754.00 | 763.00 | 749.00 | 750.00 | 750.00 | 148,100 |
| 01 May 2024 | 780.00 | 784.00 | 750.00 | 753.00 | 753.00 | 264,000 |
| 30 Apr 2024 | 769.00 | 781.00 | 769.00 | 778.00 | 778.00 | 195,500 |
| 26 Apr 2024 | 760.00 | 775.00 | 760.00 | 769.00 | 769.00 | 581,400 |
| 25 Apr 2024 | 800.00 | 801.00 | 786.00 | 787.00 | 787.00 | 947,500 |
| 24 Apr 2024 | 800.00 | 802.00 | 800.00 | 800.00 | 800.00 | 245,600 |
| 23 Apr 2024 | 801.00 | 803.00 | 800.00 | 800.00 | 800.00 | 201,500 |
| 22 Apr 2024 | 803.00 | 805.00 | 801.00 | 801.00 | 801.00 | 172,700 |
| 19 Apr 2024 | 810.00 | 810.00 | 800.00 | 801.00 | 801.00 | 193,100 |
| 18 Apr 2024 | 808.00 | 815.00 | 807.00 | 810.00 | 810.00 | 117,400 |
| 17 Apr 2024 | 806.00 | 810.00 | 805.00 | 807.00 | 807.00 | 92,100 |
| 16 Apr 2024 | 811.00 | 812.00 | 805.00 | 805.00 | 805.00 | 114,000 |
| 15 Apr 2024 | 811.00 | 811.00 | 806.00 | 811.00 | 811.00 | 129,200 |
| 12 Apr 2024 | 815.00 | 815.00 | 808.00 | 811.00 | 811.00 | 133,700 |
| 11 Apr 2024 | 821.00 | 821.00 | 813.00 | 814.00 | 814.00 | 155,800 |
| 10 Apr 2024 | 821.00 | 825.00 | 819.00 | 821.00 | 821.00 | 117,400 |
| 09 Apr 2024 | 822.00 | 824.00 | 818.00 | 818.00 | 818.00 | 94,800 |
| 08 Apr 2024 | 820.00 | 825.00 | 815.00 | 817.00 | 817.00 | 141,000 |
| 05 Apr 2024 | 818.00 | 820.00 | 805.00 | 815.00 | 815.00 | 199,200 |
| 04 Apr 2024 | 828.00 | 828.00 | 816.00 | 818.00 | 818.00 | 127,800 |
| 03 Apr 2024 | 814.00 | 826.00 | 810.00 | 820.00 | 820.00 | 148,100 |
| 02 Apr 2024 | 838.00 | 838.00 | 816.00 | 816.00 | 816.00 | 256,100 |
| 01 Apr 2024 | 844.00 | 848.00 | 831.00 | 833.00 | 833.00 | 210,700 |
| 29 Mar 2024 | 830.00 | 837.00 | 825.00 | 834.00 | 834.00 | 159,500 |
| 28 Mar 2024 | 835.00 | 850.00 | 828.00 | 830.00 | 830.00 | 244,000 |
| 27 Mar 2024 | 824.00 | 837.00 | 820.00 | 830.00 | 830.00 | 154,400 |
| 26 Mar 2024 | 815.00 | 821.00 | 810.00 | 818.00 | 818.00 | 94,700 |
| 25 Mar 2024 | 810.00 | 818.00 | 801.00 | 812.00 | 812.00 | 125,500 |
| 22 Mar 2024 | 795.00 | 813.00 | 794.00 | 810.00 | 810.00 | 154,100 |
| 21 Mar 2024 | 787.00 | 791.00 | 781.00 | 789.00 | 789.00 | 99,500 |
| 19 Mar 2024 | 783.00 | 785.00 | 779.00 | 782.00 | 782.00 | 86,300 |
| 18 Mar 2024 | 791.00 | 794.00 | 776.00 | 780.00 | 780.00 | 124,200 |
| 15 Mar 2024 | 775.00 | 793.00 | 775.00 | 786.00 | 786.00 | 169,600 |
| 14 Mar 2024 | 763.00 | 771.00 | 760.00 | 767.00 | 767.00 | 50,100 |
| 13 Mar 2024 | 773.00 | 775.00 | 760.00 | 763.00 | 763.00 | 77,900 |
| 12 Mar 2024 | 761.00 | 769.00 | 757.00 | 769.00 | 769.00 | 70,400 |
| 11 Mar 2024 | 765.00 | 767.00 | 753.00 | 760.00 | 760.00 | 71,100 |
| 08 Mar 2024 | 764.00 | 769.00 | 757.00 | 762.00 | 762.00 | 64,100 |
| 07 Mar 2024 | 766.00 | 769.00 | 763.00 | 767.00 | 767.00 | 58,000 |
| 06 Mar 2024 | 761.00 | 767.00 | 759.00 | 762.00 | 762.00 | 40,200 |
| 05 Mar 2024 | 758.00 | 768.00 | 755.00 | 763.00 | 763.00 | 62,700 |
| 04 Mar 2024 | 757.00 | 767.00 | 750.00 | 758.00 | 758.00 | 94,100 |
| 01 Mar 2024 | 775.00 | 780.00 | 754.00 | 756.00 | 756.00 | 144,400 |
| 29 Feb 2024 | 751.00 | 765.00 | 747.00 | 765.00 | 765.00 | 88,000 |
| 28 Feb 2024 | 740.00 | 752.00 | 738.00 | 749.00 | 749.00 | 86,400 |
| 27 Feb 2024 | 735.00 | 741.00 | 732.00 | 739.00 | 739.00 | 63,800 |
| 26 Feb 2024 | 734.00 | 735.00 | 728.00 | 735.00 | 735.00 | 87,600 |
| 22 Feb 2024 | 738.00 | 738.00 | 729.00 | 730.00 | 730.00 | 58,300 |
| 21 Feb 2024 | 725.00 | 734.00 | 724.00 | 732.00 | 732.00 | 76,100 |
| 20 Feb 2024 | 726.00 | 726.00 | 719.00 | 720.00 | 720.00 | 94,700 |
| 19 Feb 2024 | 711.00 | 722.00 | 711.00 | 722.00 | 722.00 | 62,500 |
| 16 Feb 2024 | 717.00 | 719.00 | 713.00 | 713.00 | 713.00 | 64,500 |
| 15 Feb 2024 | 736.00 | 736.00 | 715.00 | 716.00 | 716.00 | 103,900 |
| 14 Feb 2024 | 734.00 | 740.00 | 729.00 | 730.00 | 730.00 | 75,800 |
| 13 Feb 2024 | 730.00 | 733.00 | 727.00 | 733.00 | 733.00 | 56,400 |
| 09 Feb 2024 | 729.00 | 732.00 | 724.00 | 727.00 | 727.00 | 34,700 |
| 08 Feb 2024 | 727.00 | 730.00 | 721.00 | 730.00 | 730.00 | 48,900 |
| 07 Feb 2024 | 726.00 | 729.00 | 722.00 | 727.00 | 727.00 | 55,800 |
| 06 Feb 2024 | 730.00 | 735.00 | 726.00 | 726.00 | 726.00 | 57,700 |
| 05 Feb 2024 | 735.00 | 736.00 | 726.00 | 729.00 | 729.00 | 80,200 |
| 02 Feb 2024 | 735.00 | 735.00 | 731.00 | 734.00 | 734.00 | 38,700 |
| 01 Feb 2024 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 4,200 |
| 31 Jan 2024 | 727.00 | 735.00 | 726.00 | 733.00 | 733.00 | 91,200 |
| 30 Jan 2024 | 726.00 | 733.00 | 723.00 | 724.00 | 724.00 | 153,200 |
| 29 Jan 2024 | 723.00 | 727.00 | 721.00 | 723.00 | 723.00 | 57,100 |
| 26 Jan 2024 | 728.00 | 729.00 | 722.00 | 723.00 | 723.00 | 56,900 |
| 25 Jan 2024 | 718.00 | 731.00 | 718.00 | 728.00 | 728.00 | 113,300 |
| 24 Jan 2024 | 714.00 | 725.00 | 713.00 | 715.00 | 715.00 | 91,700 |
| 23 Jan 2024 | 712.00 | 718.00 | 709.00 | 712.00 | 712.00 | 95,600 |
| 22 Jan 2024 | 702.00 | 712.00 | 700.00 | 712.00 | 712.00 | 144,800 |
| 19 Jan 2024 | 706.00 | 707.00 | 697.00 | 699.00 | 699.00 | 90,300 |
| 18 Jan 2024 | 701.00 | 706.00 | 700.00 | 706.00 | 706.00 | 71,300 |
| 17 Jan 2024 | 700.00 | 706.00 | 698.00 | 698.00 | 698.00 | 102,600 |
| 16 Jan 2024 | 693.00 | 701.00 | 693.00 | 698.00 | 698.00 | 62,800 |
| 15 Jan 2024 | 693.00 | 697.00 | 693.00 | 696.00 | 696.00 | 16,400 |
| 12 Jan 2024 | 690.00 | 694.00 | 687.00 | 691.00 | 691.00 | 84,900 |
| 11 Jan 2024 | 700.00 | 700.00 | 693.00 | 693.00 | 693.00 | 82,200 |
| 10 Jan 2024 | 701.00 | 702.00 | 696.00 | 698.00 | 698.00 | 80,800 |
| 09 Jan 2024 | 689.00 | 704.00 | 689.00 | 702.00 | 702.00 | 161,000 |
| 05 Jan 2024 | 685.00 | 686.00 | 681.00 | 685.00 | 685.00 | 78,900 |
| 04 Jan 2024 | 670.00 | 683.00 | 669.00 | 683.00 | 683.00 | 123,300 |
| 29 Dec 2023 | 670.00 | 673.00 | 661.00 | 665.00 | 665.00 | 139,200 |
| 28 Dec 2023 | 662.00 | 667.00 | 660.00 | 665.00 | 665.00 | 65,300 |
| 27 Dec 2023 | 653.00 | 659.00 | 650.00 | 659.00 | 659.00 | 119,300 |
| 26 Dec 2023 | 647.00 | 651.00 | 646.00 | 648.00 | 648.00 | 78,400 |
| 25 Dec 2023 | 646.00 | 651.00 | 646.00 | 647.00 | 647.00 | 120,900 |
| 22 Dec 2023 | 641.00 | 646.00 | 641.00 | 646.00 | 646.00 | 65,500 |
| 21 Dec 2023 | 634.00 | 642.00 | 633.00 | 638.00 | 638.00 | 138,100 |
| 20 Dec 2023 | 630.00 | 638.00 | 627.00 | 636.00 | 636.00 | 244,200 |
| 19 Dec 2023 | 615.00 | 631.00 | 614.00 | 631.00 | 631.00 | 1,429,100 |
| 18 Dec 2023 | 632.00 | 633.00 | 618.00 | 625.00 | 625.00 | 738,300 |
| 15 Dec 2023 | 640.00 | 640.00 | 634.00 | 638.00 | 638.00 | 202,900 |
| 14 Dec 2023 | 647.00 | 654.00 | 640.00 | 641.00 | 641.00 | 262,000 |
| 13 Dec 2023 | 630.00 | 646.00 | 630.00 | 643.00 | 643.00 | 285,600 |
| 12 Dec 2023 | 625.00 | 642.00 | 624.00 | 630.00 | 630.00 | 723,300 |
| *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.