ItoKuro Inc. (6049.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 271.00 | 279.00 | 269.00 | 277.00 | 277.00 | 44,900 |
| 19 June 2024 | 266.00 | 272.00 | 266.00 | 269.00 | 269.00 | 48,000 |
| 18 June 2024 | 266.00 | 271.00 | 266.00 | 267.00 | 267.00 | 35,700 |
| 17 June 2024 | 264.00 | 269.00 | 264.00 | 267.00 | 267.00 | 20,300 |
| 14 June 2024 | 263.00 | 268.00 | 263.00 | 266.00 | 266.00 | 33,400 |
| 13 June 2024 | 267.00 | 270.00 | 265.00 | 266.00 | 266.00 | 14,600 |
| 12 June 2024 | 267.00 | 271.00 | 263.00 | 267.00 | 267.00 | 55,000 |
| 11 June 2024 | 267.00 | 304.00 | 262.00 | 267.00 | 267.00 | 715,000 |
| 10 June 2024 | 260.00 | 265.00 | 259.00 | 260.00 | 260.00 | 131,200 |
| 07 June 2024 | 269.00 | 278.00 | 269.00 | 271.00 | 271.00 | 21,600 |
| 06 June 2024 | 286.00 | 286.00 | 269.00 | 269.00 | 269.00 | 60,200 |
| 05 June 2024 | 284.00 | 286.00 | 279.00 | 284.00 | 284.00 | 38,900 |
| 04 June 2024 | 272.00 | 284.00 | 272.00 | 284.00 | 284.00 | 45,700 |
| 03 June 2024 | 269.00 | 274.00 | 264.00 | 274.00 | 274.00 | 21,200 |
| 31 May 2024 | 265.00 | 269.00 | 264.00 | 269.00 | 269.00 | 22,200 |
| 30 May 2024 | 260.00 | 265.00 | 257.00 | 265.00 | 265.00 | 30,100 |
| 29 May 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 10,600 |
| 28 May 2024 | 263.00 | 265.00 | 262.00 | 263.00 | 263.00 | 11,000 |
| 27 May 2024 | 266.00 | 266.00 | 261.00 | 264.00 | 264.00 | 21,700 |
| 24 May 2024 | 266.00 | 268.00 | 263.00 | 267.00 | 267.00 | 30,300 |
| 23 May 2024 | 271.00 | 271.00 | 266.00 | 266.00 | 266.00 | 19,500 |
| 22 May 2024 | 271.00 | 271.00 | 268.00 | 270.00 | 270.00 | 14,900 |
| 21 May 2024 | 271.00 | 272.00 | 268.00 | 271.00 | 271.00 | 7,200 |
| 20 May 2024 | 270.00 | 271.00 | 266.00 | 270.00 | 270.00 | 22,700 |
| 17 May 2024 | 270.00 | 270.00 | 265.00 | 269.00 | 269.00 | 13,700 |
| 16 May 2024 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 62,900 |
| 15 May 2024 | 274.00 | 275.00 | 271.00 | 274.00 | 274.00 | 22,000 |
| 14 May 2024 | 270.00 | 275.00 | 270.00 | 270.00 | 270.00 | 43,700 |
| 13 May 2024 | 271.00 | 272.00 | 268.00 | 269.00 | 269.00 | 37,000 |
| 10 May 2024 | 274.00 | 275.00 | 271.00 | 274.00 | 274.00 | 24,800 |
| 09 May 2024 | 271.00 | 273.00 | 269.00 | 273.00 | 273.00 | 21,300 |
| 08 May 2024 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | 16,700 |
| 07 May 2024 | 267.00 | 273.00 | 267.00 | 271.00 | 271.00 | 22,100 |
| 02 May 2024 | 267.00 | 271.00 | 265.00 | 271.00 | 271.00 | 19,500 |
| 01 May 2024 | 265.00 | 271.00 | 264.00 | 267.00 | 267.00 | 29,800 |
| 30 Apr 2024 | 257.00 | 264.00 | 257.00 | 264.00 | 264.00 | 18,500 |
| 26 Apr 2024 | 259.00 | 260.00 | 256.00 | 256.00 | 256.00 | 14,400 |
| 25 Apr 2024 | 263.00 | 264.00 | 258.00 | 258.00 | 258.00 | 29,800 |
| 24 Apr 2024 | 263.00 | 265.00 | 261.00 | 263.00 | 263.00 | 24,400 |
| 23 Apr 2024 | 265.00 | 265.00 | 257.00 | 260.00 | 260.00 | 94,900 |
| 22 Apr 2024 | 260.00 | 263.00 | 256.00 | 262.00 | 262.00 | 40,400 |
| 19 Apr 2024 | 263.00 | 263.00 | 254.00 | 258.00 | 258.00 | 78,500 |
| 18 Apr 2024 | 261.00 | 268.00 | 261.00 | 264.00 | 264.00 | 33,600 |
| 17 Apr 2024 | 262.00 | 263.00 | 256.00 | 262.00 | 262.00 | 60,600 |
| 16 Apr 2024 | 267.00 | 267.00 | 261.00 | 262.00 | 262.00 | 80,800 |
| 15 Apr 2024 | 270.00 | 272.00 | 266.00 | 267.00 | 267.00 | 73,600 |
| 12 Apr 2024 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | 4,400 |
| 11 Apr 2024 | 275.00 | 275.00 | 269.00 | 272.00 | 272.00 | 96,700 |
| 10 Apr 2024 | 280.00 | 281.00 | 273.00 | 279.00 | 279.00 | 36,000 |
| 09 Apr 2024 | 279.00 | 280.00 | 276.00 | 279.00 | 279.00 | 16,900 |
| 08 Apr 2024 | 271.00 | 277.00 | 271.00 | 276.00 | 276.00 | 28,500 |
| 05 Apr 2024 | 270.00 | 273.00 | 267.00 | 273.00 | 273.00 | 29,000 |
| 04 Apr 2024 | 273.00 | 274.00 | 269.00 | 270.00 | 270.00 | 22,300 |
| 03 Apr 2024 | 277.00 | 277.00 | 270.00 | 271.00 | 271.00 | 68,700 |
| 02 Apr 2024 | 285.00 | 285.00 | 274.00 | 275.00 | 275.00 | 84,500 |
| 01 Apr 2024 | 291.00 | 291.00 | 283.00 | 285.00 | 285.00 | 42,900 |
| 29 Mar 2024 | 288.00 | 293.00 | 286.00 | 290.00 | 290.00 | 59,800 |
| 28 Mar 2024 | 283.00 | 287.00 | 280.00 | 280.00 | 280.00 | 27,200 |
| 27 Mar 2024 | 284.00 | 288.00 | 284.00 | 285.00 | 285.00 | 22,200 |
| 26 Mar 2024 | 285.00 | 287.00 | 280.00 | 284.00 | 284.00 | 23,200 |
| 25 Mar 2024 | 290.00 | 299.00 | 284.00 | 285.00 | 285.00 | 81,700 |
| 22 Mar 2024 | 292.00 | 293.00 | 287.00 | 289.00 | 289.00 | 39,000 |
| 21 Mar 2024 | 295.00 | 295.00 | 286.00 | 290.00 | 290.00 | 68,300 |
| 19 Mar 2024 | 273.00 | 305.00 | 273.00 | 294.00 | 294.00 | 360,500 |
| 18 Mar 2024 | 270.00 | 274.00 | 267.00 | 270.00 | 270.00 | 90,500 |
| 15 Mar 2024 | 267.00 | 271.00 | 265.00 | 265.00 | 265.00 | 60,900 |
| 14 Mar 2024 | 272.00 | 272.00 | 265.00 | 269.00 | 269.00 | 124,100 |
| 13 Mar 2024 | 273.00 | 279.00 | 271.00 | 273.00 | 273.00 | 131,400 |
| 12 Mar 2024 | 276.00 | 281.00 | 272.00 | 273.00 | 273.00 | 201,300 |
| 11 Mar 2024 | 286.00 | 290.00 | 272.00 | 278.00 | 278.00 | 635,300 |
| 08 Mar 2024 | 317.00 | 319.00 | 308.00 | 310.00 | 310.00 | 235,400 |
| 07 Mar 2024 | 322.00 | 328.00 | 317.00 | 322.00 | 322.00 | 135,100 |
| 06 Mar 2024 | 318.00 | 326.00 | 317.00 | 322.00 | 322.00 | 118,000 |
| 05 Mar 2024 | 316.00 | 319.00 | 315.00 | 317.00 | 317.00 | 55,800 |
| 04 Mar 2024 | 318.00 | 319.00 | 314.00 | 317.00 | 317.00 | 52,800 |
| 01 Mar 2024 | 315.00 | 319.00 | 313.00 | 317.00 | 317.00 | 83,400 |
| 29 Feb 2024 | 311.00 | 317.00 | 311.00 | 315.00 | 315.00 | 1,040,200 |
| 28 Feb 2024 | 316.00 | 318.00 | 313.00 | 317.00 | 317.00 | 70,800 |
| 27 Feb 2024 | 311.00 | 317.00 | 308.00 | 315.00 | 315.00 | 43,400 |
| 26 Feb 2024 | 312.00 | 312.00 | 306.00 | 311.00 | 311.00 | 36,800 |
| 22 Feb 2024 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 37,500 |
| 21 Feb 2024 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 32,000 |
| 20 Feb 2024 | 310.00 | 315.00 | 306.00 | 315.00 | 315.00 | 78,300 |
| 19 Feb 2024 | 299.00 | 311.00 | 299.00 | 308.00 | 308.00 | 113,500 |
| 16 Feb 2024 | 297.00 | 300.00 | 294.00 | 296.00 | 296.00 | 54,000 |
| 15 Feb 2024 | 299.00 | 299.00 | 289.00 | 293.00 | 293.00 | 113,300 |
| 14 Feb 2024 | 303.00 | 303.00 | 298.00 | 300.00 | 300.00 | 32,800 |
| 13 Feb 2024 | 298.00 | 306.00 | 297.00 | 306.00 | 306.00 | 46,300 |
| 09 Feb 2024 | 300.00 | 303.00 | 298.00 | 298.00 | 298.00 | 20,800 |
| 08 Feb 2024 | 301.00 | 303.00 | 296.00 | 300.00 | 300.00 | 50,900 |
| 07 Feb 2024 | 305.00 | 307.00 | 300.00 | 302.00 | 302.00 | 108,900 |
| 06 Feb 2024 | 310.00 | 312.00 | 306.00 | 306.00 | 306.00 | 66,300 |
| 05 Feb 2024 | 313.00 | 314.00 | 310.00 | 314.00 | 314.00 | 68,000 |
| 02 Feb 2024 | 306.00 | 312.00 | 303.00 | 312.00 | 312.00 | 197,300 |
| 01 Feb 2024 | 309.00 | 311.00 | 303.00 | 304.00 | 304.00 | 86,900 |
| 31 Jan 2024 | 316.00 | 316.00 | 309.00 | 312.00 | 312.00 | 43,600 |
| 30 Jan 2024 | 314.00 | 317.00 | 312.00 | 315.00 | 315.00 | 76,900 |
| 29 Jan 2024 | 318.00 | 318.00 | 313.00 | 313.00 | 313.00 | 53,700 |
| 26 Jan 2024 | 315.00 | 319.00 | 315.00 | 315.00 | 315.00 | 21,800 |
| 25 Jan 2024 | 315.00 | 317.00 | 310.00 | 316.00 | 316.00 | 40,100 |
| *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.