Ic Co., Ltd. (4769.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 1,300 |
| 31 May 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 400 |
| 30 May 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 300 |
| 29 May 2024 | 917.00 | 917.00 | 910.00 | 910.00 | 910.00 | 700 |
| 28 May 2024 | 914.00 | 917.00 | 914.00 | 917.00 | 917.00 | 1,100 |
| 27 May 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 200 |
| 24 May 2024 | 918.00 | 918.00 | 905.00 | 917.00 | 917.00 | 700 |
| 23 May 2024 | 909.00 | 918.00 | 909.00 | 918.00 | 918.00 | 500 |
| 22 May 2024 | 907.00 | 909.00 | 907.00 | 909.00 | 909.00 | 400 |
| 21 May 2024 | 905.00 | 934.00 | 905.00 | 909.00 | 909.00 | 1,600 |
| 20 May 2024 | 910.00 | 924.00 | 895.00 | 905.00 | 905.00 | 8,900 |
| 17 May 2024 | 916.00 | 927.00 | 916.00 | 925.00 | 925.00 | 900 |
| 16 May 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - |
| 15 May 2024 | 931.00 | 931.00 | 919.00 | 931.00 | 931.00 | 400 |
| 14 May 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | - |
| 13 May 2024 | 930.00 | 931.00 | 925.00 | 931.00 | 931.00 | 700 |
| 10 May 2024 | 927.00 | 930.00 | 919.00 | 919.00 | 919.00 | 3,900 |
| 09 May 2024 | 927.00 | 930.00 | 922.00 | 927.00 | 927.00 | 1,800 |
| 08 May 2024 | 924.00 | 931.00 | 924.00 | 925.00 | 925.00 | 1,500 |
| 07 May 2024 | 920.00 | 934.00 | 920.00 | 924.00 | 924.00 | 1,100 |
| 02 May 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 400 |
| 01 May 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | 300 |
| 30 Apr 2024 | 905.00 | 917.00 | 896.00 | 917.00 | 917.00 | 2,000 |
| 26 Apr 2024 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 1,000 |
| 25 Apr 2024 | 900.00 | 900.00 | 887.00 | 890.00 | 890.00 | 1,000 |
| 24 Apr 2024 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 700 |
| 23 Apr 2024 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | 2,800 |
| 22 Apr 2024 | 898.00 | 903.00 | 895.00 | 903.00 | 903.00 | 900 |
| 19 Apr 2024 | 902.00 | 903.00 | 898.00 | 898.00 | 898.00 | 1,200 |
| 18 Apr 2024 | 913.00 | 916.00 | 909.00 | 909.00 | 909.00 | 600 |
| 17 Apr 2024 | 915.00 | 916.00 | 907.00 | 913.00 | 913.00 | 1,800 |
| 16 Apr 2024 | 922.00 | 922.00 | 915.00 | 919.00 | 919.00 | 1,000 |
| 15 Apr 2024 | 913.00 | 922.00 | 910.00 | 922.00 | 922.00 | 1,100 |
| 12 Apr 2024 | 929.00 | 929.00 | 921.00 | 921.00 | 921.00 | 200 |
| 11 Apr 2024 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 200 |
| 10 Apr 2024 | 925.00 | 929.00 | 924.00 | 929.00 | 929.00 | 4,200 |
| 09 Apr 2024 | 922.00 | 931.00 | 922.00 | 931.00 | 931.00 | 1,800 |
| 08 Apr 2024 | 921.00 | 921.00 | 920.00 | 920.00 | 920.00 | 500 |
| 05 Apr 2024 | 920.00 | 925.00 | 920.00 | 921.00 | 921.00 | 800 |
| 04 Apr 2024 | 912.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1,400 |
| 03 Apr 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 300 |
| 02 Apr 2024 | 903.00 | 913.00 | 899.00 | 905.00 | 905.00 | 2,300 |
| 01 Apr 2024 | 931.00 | 931.00 | 909.00 | 909.00 | 909.00 | 2,100 |
| 29 Mar 2024 | 931.00 | 931.00 | 931.00 | 931.00 | 931.00 | 1,700 |
| 28 Mar 2024 | 918.00 | 931.00 | 918.00 | 931.00 | 931.00 | 700 |
| 27 Mar 2024 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 500 |
| 26 Mar 2024 | 920.00 | 920.00 | 911.00 | 918.00 | 918.00 | 700 |
| 25 Mar 2024 | 928.00 | 931.00 | 920.00 | 920.00 | 920.00 | 1,300 |
| 22 Mar 2024 | 903.00 | 932.00 | 902.00 | 928.00 | 928.00 | 2,500 |
| 21 Mar 2024 | 910.00 | 910.00 | 903.00 | 903.00 | 903.00 | 500 |
| 19 Mar 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 100 |
| 18 Mar 2024 | 909.00 | 920.00 | 902.00 | 920.00 | 920.00 | 2,600 |
| 15 Mar 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 400 |
| 14 Mar 2024 | 915.00 | 915.00 | 914.00 | 914.00 | 914.00 | 300 |
| 13 Mar 2024 | 938.00 | 938.00 | 914.00 | 915.00 | 915.00 | 2,700 |
| 12 Mar 2024 | 897.00 | 908.00 | 897.00 | 908.00 | 908.00 | 200 |
| 11 Mar 2024 | 902.00 | 911.00 | 898.00 | 911.00 | 911.00 | 1,500 |
| 08 Mar 2024 | 900.00 | 917.00 | 900.00 | 915.00 | 915.00 | 4,700 |
| 07 Mar 2024 | 916.00 | 916.00 | 894.00 | 907.00 | 907.00 | 2,500 |
| 06 Mar 2024 | 905.00 | 907.00 | 905.00 | 907.00 | 907.00 | 300 |
| 05 Mar 2024 | 915.00 | 916.00 | 905.00 | 905.00 | 905.00 | 1,800 |
| 04 Mar 2024 | 916.00 | 916.00 | 914.00 | 915.00 | 915.00 | 1,000 |
| 01 Mar 2024 | 917.00 | 917.00 | 904.00 | 904.00 | 904.00 | 500 |
| 29 Feb 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - |
| 28 Feb 2024 | 910.00 | 929.00 | 901.00 | 915.00 | 915.00 | 1,400 |
| 27 Feb 2024 | 916.00 | 924.00 | 902.00 | 910.00 | 910.00 | 900 |
| 26 Feb 2024 | 912.00 | 925.00 | 912.00 | 925.00 | 925.00 | 1,000 |
| 22 Feb 2024 | 915.00 | 936.00 | 915.00 | 930.00 | 930.00 | 2,900 |
| 21 Feb 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 400 |
| 20 Feb 2024 | 915.00 | 915.00 | 891.00 | 903.00 | 903.00 | 800 |
| 19 Feb 2024 | 906.00 | 917.00 | 905.00 | 915.00 | 915.00 | 1,600 |
| 16 Feb 2024 | 906.00 | 917.00 | 902.00 | 917.00 | 917.00 | 1,000 |
| 15 Feb 2024 | 890.00 | 918.00 | 889.00 | 918.00 | 918.00 | 1,400 |
| 14 Feb 2024 | 891.00 | 891.00 | 886.00 | 891.00 | 891.00 | 500 |
| 13 Feb 2024 | 905.00 | 905.00 | 891.00 | 891.00 | 891.00 | 2,200 |
| 09 Feb 2024 | 944.00 | 944.00 | 914.00 | 914.00 | 914.00 | 7,400 |
| 08 Feb 2024 | 920.00 | 944.00 | 920.00 | 944.00 | 944.00 | 1,700 |
| 07 Feb 2024 | 918.00 | 920.00 | 918.00 | 920.00 | 920.00 | 300 |
| 06 Feb 2024 | 926.00 | 930.00 | 918.00 | 918.00 | 918.00 | 1,900 |
| 05 Feb 2024 | 919.00 | 929.00 | 919.00 | 924.00 | 924.00 | 800 |
| 02 Feb 2024 | 911.00 | 915.00 | 911.00 | 915.00 | 915.00 | 400 |
| 01 Feb 2024 | 910.00 | 911.00 | 906.00 | 911.00 | 911.00 | 900 |
| 31 Jan 2024 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 200 |
| 30 Jan 2024 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 200 |
| 29 Jan 2024 | 926.00 | 926.00 | 909.00 | 921.00 | 921.00 | 1,400 |
| 26 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 25 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 500 |
| 24 Jan 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 200 |
| 23 Jan 2024 | 931.00 | 935.00 | 931.00 | 935.00 | 935.00 | 200 |
| 22 Jan 2024 | 940.00 | 940.00 | 910.00 | 939.00 | 939.00 | 1,500 |
| 19 Jan 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 200 |
| 18 Jan 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | - |
| 17 Jan 2024 | 939.00 | 943.00 | 939.00 | 943.00 | 943.00 | 200 |
| 16 Jan 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| 15 Jan 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| 12 Jan 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 200 |
| 11 Jan 2024 | 945.00 | 946.00 | 945.00 | 946.00 | 946.00 | 900 |
| 10 Jan 2024 | 949.00 | 949.00 | 939.00 | 947.00 | 947.00 | 4,100 |
| 09 Jan 2024 | 936.00 | 949.00 | 936.00 | 949.00 | 949.00 | 1,300 |
| 05 Jan 2024 | 921.00 | 939.00 | 914.00 | 939.00 | 939.00 | 1,100 |
| *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.