JICHODO Co.,Ltd. (3597.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13,500.00 | 13,500.00 | 13,260.00 | 13,390.00 | 13,390.00 | 1,600 |
| 01 May 2024 | 13,530.00 | 13,530.00 | 13,300.00 | 13,500.00 | 13,500.00 | 2,100 |
| 30 Apr 2024 | 13,480.00 | 13,550.00 | 13,370.00 | 13,530.00 | 13,530.00 | 2,900 |
| 26 Apr 2024 | 13,260.00 | 13,530.00 | 13,250.00 | 13,320.00 | 13,320.00 | 4,900 |
| 25 Apr 2024 | 13,290.00 | 13,290.00 | 13,160.00 | 13,230.00 | 13,230.00 | 1,700 |
| 24 Apr 2024 | 12,920.00 | 13,290.00 | 12,880.00 | 13,290.00 | 13,290.00 | 2,900 |
| 23 Apr 2024 | 13,000.00 | 13,030.00 | 12,820.00 | 12,910.00 | 12,910.00 | 1,700 |
| 22 Apr 2024 | 13,340.00 | 13,340.00 | 12,930.00 | 12,990.00 | 12,990.00 | 2,600 |
| 19 Apr 2024 | 13,260.00 | 13,260.00 | 12,830.00 | 13,040.00 | 13,040.00 | 3,800 |
| 18 Apr 2024 | 13,430.00 | 13,430.00 | 13,150.00 | 13,400.00 | 13,400.00 | 2,500 |
| 17 Apr 2024 | 13,590.00 | 13,590.00 | 12,820.00 | 13,290.00 | 13,290.00 | 3,900 |
| 16 Apr 2024 | 13,640.00 | 13,750.00 | 13,500.00 | 13,540.00 | 13,540.00 | 4,100 |
| 15 Apr 2024 | 13,830.00 | 13,950.00 | 13,690.00 | 13,940.00 | 13,940.00 | 1,300 |
| 12 Apr 2024 | 13,840.00 | 13,970.00 | 13,830.00 | 13,830.00 | 13,830.00 | 1,800 |
| 11 Apr 2024 | 13,650.00 | 13,870.00 | 13,650.00 | 13,740.00 | 13,740.00 | 1,800 |
| 10 Apr 2024 | 13,440.00 | 13,830.00 | 13,440.00 | 13,800.00 | 13,800.00 | 3,200 |
| 09 Apr 2024 | 13,300.00 | 13,600.00 | 13,300.00 | 13,440.00 | 13,440.00 | 6,000 |
| 08 Apr 2024 | 13,970.00 | 13,970.00 | 13,560.00 | 13,600.00 | 13,600.00 | 5,500 |
| 05 Apr 2024 | 13,540.00 | 13,580.00 | 13,330.00 | 13,570.00 | 13,570.00 | 4,800 |
| 04 Apr 2024 | 13,330.00 | 13,480.00 | 13,150.00 | 13,480.00 | 13,480.00 | 6,200 |
| 03 Apr 2024 | 12,760.00 | 13,230.00 | 12,750.00 | 13,030.00 | 13,030.00 | 4,600 |
| 02 Apr 2024 | 13,120.00 | 13,230.00 | 12,800.00 | 12,830.00 | 12,830.00 | 4,200 |
| 01 Apr 2024 | 13,030.00 | 13,200.00 | 12,760.00 | 13,120.00 | 13,120.00 | 7,000 |
| 29 Mar 2024 | 12,780.00 | 12,910.00 | 12,750.00 | 12,850.00 | 12,850.00 | 2,800 |
| 28 Mar 2024 | 12,470.00 | 12,800.00 | 12,470.00 | 12,780.00 | 12,780.00 | 4,300 |
| 27 Mar 2024 | 12,370.00 | 12,640.00 | 12,270.00 | 12,630.00 | 12,630.00 | 4,200 |
| 26 Mar 2024 | 12,190.00 | 12,350.00 | 12,190.00 | 12,260.00 | 12,260.00 | 1,200 |
| 25 Mar 2024 | 11,850.00 | 12,180.00 | 11,850.00 | 12,100.00 | 12,100.00 | 4,200 |
| 22 Mar 2024 | 11,840.00 | 11,860.00 | 11,620.00 | 11,840.00 | 11,840.00 | 2,300 |
| 21 Mar 2024 | 11,630.00 | 11,890.00 | 11,600.00 | 11,760.00 | 11,760.00 | 4,100 |
| 19 Mar 2024 | 11,660.00 | 11,660.00 | 11,600.00 | 11,660.00 | 11,660.00 | 1,900 |
| 18 Mar 2024 | 11,600.00 | 11,730.00 | 11,570.00 | 11,660.00 | 11,660.00 | 3,100 |
| 15 Mar 2024 | 11,620.00 | 11,620.00 | 11,600.00 | 11,600.00 | 11,600.00 | 500 |
| 14 Mar 2024 | 11,600.00 | 11,600.00 | 11,560.00 | 11,600.00 | 11,600.00 | 300 |
| 13 Mar 2024 | 11,660.00 | 11,660.00 | 11,600.00 | 11,600.00 | 11,600.00 | 900 |
| 12 Mar 2024 | 11,650.00 | 11,650.00 | 11,530.00 | 11,550.00 | 11,550.00 | 800 |
| 11 Mar 2024 | 11,700.00 | 11,720.00 | 11,510.00 | 11,660.00 | 11,660.00 | 1,800 |
| 08 Mar 2024 | 11,650.00 | 11,720.00 | 11,640.00 | 11,720.00 | 11,720.00 | 2,000 |
| 07 Mar 2024 | 11,660.00 | 11,700.00 | 11,650.00 | 11,700.00 | 11,700.00 | 1,300 |
| 06 Mar 2024 | 11,540.00 | 11,660.00 | 11,400.00 | 11,660.00 | 11,660.00 | 1,900 |
| 05 Mar 2024 | 11,600.00 | 11,600.00 | 11,410.00 | 11,570.00 | 11,570.00 | 900 |
| 04 Mar 2024 | 11,630.00 | 11,630.00 | 11,450.00 | 11,550.00 | 11,550.00 | 2,400 |
| 01 Mar 2024 | 11,780.00 | 11,780.00 | 11,610.00 | 11,630.00 | 11,630.00 | 2,500 |
| 29 Feb 2024 | 11,600.00 | 11,720.00 | 11,540.00 | 11,690.00 | 11,690.00 | 2,000 |
| 28 Feb 2024 | 11,390.00 | 11,570.00 | 11,390.00 | 11,520.00 | 11,520.00 | 3,600 |
| 27 Feb 2024 | 11,410.00 | 11,410.00 | 11,290.00 | 11,390.00 | 11,390.00 | 2,300 |
| 26 Feb 2024 | 11,690.00 | 11,700.00 | 11,310.00 | 11,410.00 | 11,410.00 | 7,200 |
| 22 Feb 2024 | 11,880.00 | 11,890.00 | 11,690.00 | 11,690.00 | 11,690.00 | 4,200 |
| 21 Feb 2024 | 11,680.00 | 11,810.00 | 11,600.00 | 11,700.00 | 11,700.00 | 6,000 |
| 20 Feb 2024 | 12,480.00 | 12,480.00 | 11,490.00 | 11,630.00 | 11,630.00 | 9,100 |
| 19 Feb 2024 | 11,420.00 | 11,550.00 | 11,040.00 | 11,410.00 | 11,410.00 | 3,000 |
| 16 Feb 2024 | 11,010.00 | 11,600.00 | 10,980.00 | 11,400.00 | 11,400.00 | 3,700 |
| 15 Feb 2024 | 10,910.00 | 11,010.00 | 10,860.00 | 10,860.00 | 10,860.00 | 1,600 |
| 14 Feb 2024 | 10,960.00 | 11,160.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,200 |
| 13 Feb 2024 | 10,930.00 | 11,140.00 | 10,810.00 | 10,910.00 | 10,910.00 | 4,500 |
| 09 Feb 2024 | 10,770.00 | 10,920.00 | 10,670.00 | 10,710.00 | 10,710.00 | 2,900 |
| 08 Feb 2024 | 10,670.00 | 10,780.00 | 10,650.00 | 10,740.00 | 10,740.00 | 2,200 |
| 07 Feb 2024 | 10,550.00 | 10,670.00 | 10,550.00 | 10,670.00 | 10,670.00 | 700 |
| 06 Feb 2024 | 10,560.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,100 |
| 05 Feb 2024 | 10,550.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,550.00 | 2,500 |
| 02 Feb 2024 | 10,550.00 | 10,550.00 | 10,500.00 | 10,500.00 | 10,500.00 | 400 |
| 01 Feb 2024 | 10,510.00 | 10,550.00 | 10,510.00 | 10,550.00 | 10,550.00 | 1,000 |
| 31 Jan 2024 | 10,500.00 | 10,520.00 | 10,380.00 | 10,440.00 | 10,440.00 | 2,200 |
| 30 Jan 2024 | 10,540.00 | 10,540.00 | 10,480.00 | 10,500.00 | 10,500.00 | 700 |
| 29 Jan 2024 | 10,450.00 | 10,540.00 | 10,450.00 | 10,540.00 | 10,540.00 | 500 |
| 26 Jan 2024 | 10,500.00 | 10,530.00 | 10,440.00 | 10,440.00 | 10,440.00 | 1,500 |
| 25 Jan 2024 | 10,390.00 | 10,520.00 | 10,390.00 | 10,520.00 | 10,520.00 | 1,300 |
| 24 Jan 2024 | 10,540.00 | 10,560.00 | 10,380.00 | 10,380.00 | 10,380.00 | 3,900 |
| 23 Jan 2024 | 10,490.00 | 10,550.00 | 10,490.00 | 10,550.00 | 10,550.00 | 700 |
| 22 Jan 2024 | 10,560.00 | 10,560.00 | 10,500.00 | 10,520.00 | 10,520.00 | 2,400 |
| 19 Jan 2024 | 10,560.00 | 10,560.00 | 10,490.00 | 10,550.00 | 10,550.00 | 1,100 |
| 18 Jan 2024 | 10,450.00 | 10,520.00 | 10,420.00 | 10,420.00 | 10,420.00 | 1,800 |
| 17 Jan 2024 | 10,470.00 | 10,560.00 | 10,450.00 | 10,460.00 | 10,460.00 | 3,600 |
| 16 Jan 2024 | 10,390.00 | 10,430.00 | 10,320.00 | 10,430.00 | 10,430.00 | 1,400 |
| 15 Jan 2024 | 10,410.00 | 10,410.00 | 10,350.00 | 10,350.00 | 10,350.00 | 400 |
| 12 Jan 2024 | 10,310.00 | 10,460.00 | 10,310.00 | 10,340.00 | 10,340.00 | 1,400 |
| 11 Jan 2024 | 10,340.00 | 10,690.00 | 10,310.00 | 10,530.00 | 10,530.00 | 2,500 |
| 10 Jan 2024 | 10,320.00 | 10,320.00 | 10,250.00 | 10,280.00 | 10,280.00 | 500 |
| 09 Jan 2024 | 10,310.00 | 10,330.00 | 10,230.00 | 10,290.00 | 10,290.00 | 2,400 |
| 05 Jan 2024 | 10,200.00 | 10,310.00 | 10,200.00 | 10,310.00 | 10,310.00 | 1,800 |
| 04 Jan 2024 | 10,110.00 | 10,210.00 | 10,040.00 | 10,190.00 | 10,190.00 | 3,900 |
| 29 Dec 2023 | 9,950.00 | 10,040.00 | 9,950.00 | 10,040.00 | 10,040.00 | 2,300 |
| 28 Dec 2023 | 10,020.00 | 10,030.00 | 9,920.00 | 9,950.00 | 9,950.00 | 5,800 |
| 27 Dec 2023 | 10,120.00 | 10,130.00 | 9,970.00 | 10,020.00 | 10,020.00 | 2,200 |
| 26 Dec 2023 | 10,090.00 | 10,190.00 | 10,080.00 | 10,160.00 | 10,160.00 | 1,800 |
| 25 Dec 2023 | 10,040.00 | 10,130.00 | 10,040.00 | 10,080.00 | 10,080.00 | 400 |
| 22 Dec 2023 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 100 |
| 21 Dec 2023 | 10,080.00 | 10,080.00 | 10,020.00 | 10,020.00 | 10,020.00 | 300 |
| 20 Dec 2023 | 10,060.00 | 10,180.00 | 10,030.00 | 10,030.00 | 10,030.00 | 2,000 |
| 19 Dec 2023 | 10,250.00 | 10,250.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,700 |
| 18 Dec 2023 | 9,980.00 | 10,400.00 | 9,950.00 | 10,250.00 | 10,250.00 | 2,500 |
| 15 Dec 2023 | 10,010.00 | 10,060.00 | 9,980.00 | 9,980.00 | 9,980.00 | 1,900 |
| 14 Dec 2023 | 10,010.00 | 10,160.00 | 10,010.00 | 10,080.00 | 10,080.00 | 1,000 |
| 13 Dec 2023 | 9,950.00 | 10,000.00 | 9,910.00 | 10,000.00 | 10,000.00 | 1,100 |
| 12 Dec 2023 | 9,900.00 | 9,900.00 | 9,890.00 | 9,890.00 | 9,890.00 | 600 |
| 11 Dec 2023 | 9,900.00 | 9,950.00 | 9,900.00 | 9,900.00 | 9,900.00 | 800 |
| 08 Dec 2023 | 9,910.00 | 9,940.00 | 9,870.00 | 9,870.00 | 9,870.00 | 1,200 |
| 07 Dec 2023 | 9,910.00 | 9,930.00 | 9,860.00 | 9,910.00 | 9,910.00 | 1,200 |
| 06 Dec 2023 | 9,850.00 | 9,880.00 | 9,850.00 | 9,880.00 | 9,880.00 | 300 |
| 05 Dec 2023 | 9,850.00 | 9,910.00 | 9,850.00 | 9,850.00 | 9,850.00 | 700 |
| *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.