IBOKIN Co.,Ltd. (5699.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,229.00 | 1,232.00 | 1,218.00 | 1,219.00 | 1,219.00 | 2,300 |
| 01 May 2024 | 1,227.00 | 1,233.00 | 1,220.00 | 1,220.00 | 1,220.00 | 3,000 |
| 30 Apr 2024 | 1,234.00 | 1,249.00 | 1,230.00 | 1,230.00 | 1,230.00 | 3,700 |
| 26 Apr 2024 | 1,237.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,232.00 | 2,100 |
| 25 Apr 2024 | 1,234.00 | 1,250.00 | 1,221.00 | 1,242.00 | 1,242.00 | 2,000 |
| 24 Apr 2024 | 1,240.00 | 1,248.00 | 1,240.00 | 1,245.00 | 1,245.00 | 2,100 |
| 23 Apr 2024 | 1,238.00 | 1,239.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,700 |
| 22 Apr 2024 | 1,212.00 | 1,229.00 | 1,212.00 | 1,229.00 | 1,229.00 | 1,900 |
| 19 Apr 2024 | 1,225.00 | 1,239.00 | 1,200.00 | 1,210.00 | 1,210.00 | 9,600 |
| 18 Apr 2024 | 1,213.00 | 1,240.00 | 1,209.00 | 1,225.00 | 1,225.00 | 3,500 |
| 17 Apr 2024 | 1,243.00 | 1,243.00 | 1,213.00 | 1,220.00 | 1,220.00 | 4,400 |
| 16 Apr 2024 | 1,248.00 | 1,248.00 | 1,233.00 | 1,245.00 | 1,245.00 | 3,700 |
| 15 Apr 2024 | 1,241.00 | 1,260.00 | 1,233.00 | 1,256.00 | 1,256.00 | 1,600 |
| 12 Apr 2024 | 1,257.00 | 1,261.00 | 1,231.00 | 1,241.00 | 1,241.00 | 2,200 |
| 11 Apr 2024 | 1,270.00 | 1,270.00 | 1,251.00 | 1,264.00 | 1,264.00 | 2,000 |
| 10 Apr 2024 | 1,268.00 | 1,276.00 | 1,240.00 | 1,244.00 | 1,244.00 | 5,000 |
| 09 Apr 2024 | 1,229.00 | 1,280.00 | 1,213.00 | 1,260.00 | 1,260.00 | 13,700 |
| 08 Apr 2024 | 1,214.00 | 1,228.00 | 1,213.00 | 1,228.00 | 1,228.00 | 1,000 |
| 05 Apr 2024 | 1,233.00 | 1,233.00 | 1,211.00 | 1,212.00 | 1,212.00 | 5,600 |
| 04 Apr 2024 | 1,268.00 | 1,268.00 | 1,225.00 | 1,233.00 | 1,233.00 | 4,800 |
| 03 Apr 2024 | 1,253.00 | 1,266.00 | 1,245.00 | 1,253.00 | 1,253.00 | 5,900 |
| 02 Apr 2024 | 1,227.00 | 1,263.00 | 1,227.00 | 1,253.00 | 1,253.00 | 9,800 |
| 01 Apr 2024 | 1,239.00 | 1,239.00 | 1,225.00 | 1,225.00 | 1,225.00 | 2,000 |
| 29 Mar 2024 | 1,230.00 | 1,241.00 | 1,223.00 | 1,229.00 | 1,229.00 | 1,900 |
| 28 Mar 2024 | 1,209.00 | 1,357.00 | 1,209.00 | 1,224.00 | 1,224.00 | 19,200 |
| 27 Mar 2024 | 1,206.00 | 1,209.00 | 1,197.00 | 1,209.00 | 1,209.00 | 1,900 |
| 26 Mar 2024 | 1,214.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,210.00 | 2,100 |
| 25 Mar 2024 | 1,205.00 | 1,213.00 | 1,202.00 | 1,211.00 | 1,211.00 | 6,600 |
| 22 Mar 2024 | 1,198.00 | 1,198.00 | 1,182.00 | 1,193.00 | 1,193.00 | 1,700 |
| 21 Mar 2024 | 1,200.00 | 1,205.00 | 1,182.00 | 1,182.00 | 1,182.00 | 6,000 |
| 19 Mar 2024 | 1,190.00 | 1,197.00 | 1,190.00 | 1,196.00 | 1,196.00 | 300 |
| 18 Mar 2024 | 1,181.00 | 1,198.00 | 1,180.00 | 1,193.00 | 1,193.00 | 3,600 |
| 15 Mar 2024 | 1,194.00 | 1,194.00 | 1,180.00 | 1,181.00 | 1,181.00 | 1,900 |
| 14 Mar 2024 | 1,193.00 | 1,194.00 | 1,170.00 | 1,194.00 | 1,194.00 | 3,700 |
| 13 Mar 2024 | 1,192.00 | 1,209.00 | 1,180.00 | 1,189.00 | 1,189.00 | 2,900 |
| 12 Mar 2024 | 1,181.00 | 1,198.00 | 1,176.00 | 1,194.00 | 1,194.00 | 3,600 |
| 11 Mar 2024 | 1,215.00 | 1,215.00 | 1,183.00 | 1,183.00 | 1,183.00 | 7,000 |
| 08 Mar 2024 | 1,204.00 | 1,222.00 | 1,203.00 | 1,219.00 | 1,219.00 | 2,100 |
| 07 Mar 2024 | 1,200.00 | 1,235.00 | 1,200.00 | 1,204.00 | 1,204.00 | 9,400 |
| 06 Mar 2024 | 1,195.00 | 1,212.00 | 1,195.00 | 1,199.00 | 1,199.00 | 2,400 |
| 05 Mar 2024 | 1,177.00 | 1,193.00 | 1,175.00 | 1,192.00 | 1,192.00 | 3,600 |
| 04 Mar 2024 | 1,182.00 | 1,182.00 | 1,172.00 | 1,178.00 | 1,178.00 | 6,000 |
| 01 Mar 2024 | 1,190.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,700 |
| 29 Feb 2024 | 1,197.00 | 1,202.00 | 1,188.00 | 1,190.00 | 1,190.00 | 3,600 |
| 28 Feb 2024 | 1,212.00 | 1,215.00 | 1,192.00 | 1,195.00 | 1,195.00 | 3,200 |
| 27 Feb 2024 | 1,220.00 | 1,227.00 | 1,212.00 | 1,212.00 | 1,212.00 | 2,000 |
| 26 Feb 2024 | 1,250.00 | 1,250.00 | 1,221.00 | 1,222.00 | 1,222.00 | 5,100 |
| 22 Feb 2024 | 1,221.00 | 1,244.00 | 1,221.00 | 1,224.00 | 1,224.00 | 4,000 |
| 21 Feb 2024 | 1,197.00 | 1,240.00 | 1,180.00 | 1,217.00 | 1,217.00 | 7,800 |
| 20 Feb 2024 | 1,184.00 | 1,197.00 | 1,184.00 | 1,193.00 | 1,193.00 | 1,900 |
| 19 Feb 2024 | 1,169.00 | 1,196.00 | 1,168.00 | 1,184.00 | 1,184.00 | 2,600 |
| 16 Feb 2024 | 1,157.00 | 1,167.00 | 1,150.00 | 1,167.00 | 1,167.00 | 6,900 |
| 15 Feb 2024 | 1,160.00 | 1,179.00 | 1,151.00 | 1,153.00 | 1,153.00 | 25,400 |
| 14 Feb 2024 | 1,205.00 | 1,240.00 | 1,204.00 | 1,235.00 | 1,235.00 | 7,200 |
| 13 Feb 2024 | 1,202.00 | 1,209.00 | 1,198.00 | 1,201.00 | 1,201.00 | 6,000 |
| 09 Feb 2024 | 1,204.00 | 1,215.00 | 1,202.00 | 1,203.00 | 1,203.00 | 15,400 |
| 08 Feb 2024 | 1,208.00 | 1,208.00 | 1,204.00 | 1,204.00 | 1,204.00 | 400 |
| 07 Feb 2024 | 1,216.00 | 1,216.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,100 |
| 06 Feb 2024 | 1,221.00 | 1,223.00 | 1,214.00 | 1,216.00 | 1,216.00 | 1,500 |
| 05 Feb 2024 | 1,216.00 | 1,225.00 | 1,212.00 | 1,221.00 | 1,221.00 | 900 |
| 02 Feb 2024 | 1,219.00 | 1,221.00 | 1,200.00 | 1,211.00 | 1,211.00 | 4,600 |
| 01 Feb 2024 | 1,233.00 | 1,233.00 | 1,219.00 | 1,219.00 | 1,219.00 | 5,600 |
| 31 Jan 2024 | 1,241.00 | 1,266.00 | 1,230.00 | 1,250.00 | 1,250.00 | 8,200 |
| 30 Jan 2024 | 1,247.00 | 1,247.00 | 1,241.00 | 1,241.00 | 1,241.00 | 3,500 |
| 29 Jan 2024 | 1,245.00 | 1,267.00 | 1,241.00 | 1,246.00 | 1,246.00 | 13,600 |
| 26 Jan 2024 | 1,266.00 | 1,285.00 | 1,236.00 | 1,267.00 | 1,267.00 | 83,500 |
| 25 Jan 2024 | 1,183.00 | 1,186.00 | 1,176.00 | 1,176.00 | 1,176.00 | 2,300 |
| 24 Jan 2024 | 1,186.00 | 1,186.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,600 |
| 23 Jan 2024 | 1,170.00 | 1,186.00 | 1,162.00 | 1,186.00 | 1,186.00 | 4,400 |
| 22 Jan 2024 | 1,170.00 | 1,172.00 | 1,162.00 | 1,170.00 | 1,170.00 | 4,700 |
| 19 Jan 2024 | 1,172.00 | 1,175.00 | 1,169.00 | 1,170.00 | 1,170.00 | 3,400 |
| 18 Jan 2024 | 1,163.00 | 1,165.00 | 1,157.00 | 1,163.00 | 1,163.00 | 4,800 |
| 17 Jan 2024 | 1,164.00 | 1,176.00 | 1,163.00 | 1,171.00 | 1,171.00 | 3,600 |
| 16 Jan 2024 | 1,169.00 | 1,170.00 | 1,157.00 | 1,170.00 | 1,170.00 | 3,700 |
| 15 Jan 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 400 |
| 12 Jan 2024 | 1,168.00 | 1,168.00 | 1,157.00 | 1,157.00 | 1,157.00 | 2,900 |
| 11 Jan 2024 | 1,159.00 | 1,168.00 | 1,159.00 | 1,168.00 | 1,168.00 | 2,200 |
| 10 Jan 2024 | 1,175.00 | 1,175.00 | 1,154.00 | 1,162.00 | 1,162.00 | 2,500 |
| 09 Jan 2024 | 1,166.00 | 1,183.00 | 1,160.00 | 1,166.00 | 1,166.00 | 3,600 |
| 05 Jan 2024 | 1,170.00 | 1,170.00 | 1,153.00 | 1,166.00 | 1,166.00 | 4,200 |
| 04 Jan 2024 | 1,139.00 | 1,164.00 | 1,126.00 | 1,162.00 | 1,162.00 | 8,200 |
| 29 Dec 2023 | 1,117.00 | 1,126.00 | 1,117.00 | 1,120.00 | 1,120.00 | 2,900 |
| 28 Dec 2023 | 1,122.00 | 1,132.00 | 1,111.00 | 1,124.00 | 1,124.00 | 12,200 |
| 28 Dec 2023 | 5 Dividend | |||||
| 27 Dec 2023 | 1,120.00 | 1,127.00 | 1,118.00 | 1,121.00 | 1,116.00 | 17,900 |
| 26 Dec 2023 | 1,121.00 | 1,129.00 | 1,120.00 | 1,120.00 | 1,115.00 | 11,100 |
| 25 Dec 2023 | 1,125.00 | 1,147.00 | 1,121.00 | 1,121.00 | 1,116.00 | 18,000 |
| 22 Dec 2023 | 1,130.00 | 1,143.00 | 1,122.00 | 1,135.00 | 1,129.94 | 6,800 |
| 21 Dec 2023 | 1,144.00 | 1,155.00 | 1,138.00 | 1,140.00 | 1,134.92 | 3,400 |
| 20 Dec 2023 | 1,144.00 | 1,159.00 | 1,143.00 | 1,158.00 | 1,152.83 | 5,500 |
| 19 Dec 2023 | 1,161.00 | 1,161.00 | 1,138.00 | 1,143.00 | 1,137.90 | 2,500 |
| 18 Dec 2023 | 1,161.00 | 1,161.00 | 1,152.00 | 1,152.00 | 1,146.86 | 800 |
| 15 Dec 2023 | 1,168.00 | 1,168.00 | 1,150.00 | 1,150.00 | 1,144.87 | 1,700 |
| 14 Dec 2023 | 1,170.00 | 1,170.00 | 1,151.00 | 1,166.00 | 1,160.80 | 3,600 |
| 13 Dec 2023 | 1,170.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,164.78 | 2,900 |
| 12 Dec 2023 | 1,180.00 | 1,180.00 | 1,160.00 | 1,164.00 | 1,158.81 | 3,700 |
| 11 Dec 2023 | 1,183.00 | 1,183.00 | 1,170.00 | 1,170.00 | 1,164.78 | 2,700 |
| 08 Dec 2023 | 1,159.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,174.74 | 3,500 |
| 07 Dec 2023 | 1,156.00 | 1,166.00 | 1,156.00 | 1,160.00 | 1,154.83 | 2,100 |
| 06 Dec 2023 | 1,173.00 | 1,174.00 | 1,156.00 | 1,157.00 | 1,151.84 | 5,000 |
| *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.