Australia markets close in 10 minutes

ikuyo Co.,Ltd. (7273.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,209.00+9.00 (+0.41%)
At close: 02:22PM JST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20242,200.002,210.002,180.002,209.002,209.00400
25 June 20242,200.002,200.002,200.002,200.002,200.00200
24 June 20242,170.002,200.002,170.002,195.002,195.00600
21 June 20242,220.002,220.002,220.002,220.002,220.00-
20 June 20242,176.002,222.002,176.002,220.002,220.00700
19 June 20242,226.002,226.002,226.002,226.002,226.00-
18 June 20242,131.002,226.002,131.002,226.002,226.00800
17 June 20242,150.002,150.002,150.002,150.002,150.00-
14 June 20242,150.002,161.002,061.002,150.002,150.003,500
13 June 20242,222.002,230.002,153.002,153.002,153.004,100
12 June 20242,188.002,222.002,151.002,222.002,222.001,500
11 June 20242,122.002,187.002,122.002,184.002,184.001,300
10 June 20242,088.002,196.002,081.002,149.002,149.002,900
07 June 20242,101.002,121.002,080.002,112.002,112.002,400
06 June 20242,136.002,200.002,111.002,111.002,111.001,900
05 June 20242,108.002,230.002,108.002,166.002,166.006,200
04 June 20242,051.002,200.002,051.002,110.002,110.005,900
03 June 20242,099.002,099.002,099.002,099.002,099.00-
31 May 20242,099.002,099.002,031.002,099.002,099.001,800
30 May 20242,055.002,087.002,002.002,086.002,086.003,700
29 May 20242,026.002,061.002,021.002,055.002,055.002,200
28 May 20242,023.002,026.001,999.002,026.002,026.001,300
27 May 20241,973.002,028.001,973.002,013.002,013.002,800
24 May 20242,000.002,000.001,950.001,975.001,975.002,900
23 May 20242,011.002,018.001,990.001,992.001,992.002,300
22 May 20242,037.002,037.002,012.002,013.002,013.001,400
21 May 20242,129.002,129.002,011.002,037.002,037.0010,700
20 May 20242,127.002,140.001,995.002,127.002,127.0013,700
17 May 20242,118.002,225.002,016.002,177.002,177.0038,200
16 May 20242,161.002,320.002,148.002,268.002,268.0015,100
15 May 20242,100.002,147.002,091.002,122.002,122.003,300
14 May 20242,069.002,320.002,032.002,073.002,073.0015,100
13 May 20242,061.002,091.002,061.002,091.002,091.001,000
10 May 20242,139.002,139.002,085.002,085.002,085.00300
09 May 20242,083.002,116.002,077.002,112.002,112.001,300
08 May 20242,080.002,100.002,070.002,100.002,100.00900
07 May 20242,113.002,113.002,080.002,100.002,100.001,200
02 May 20242,144.002,160.002,059.002,120.002,120.004,500
01 May 20242,171.002,191.002,145.002,165.002,165.004,700
30 Apr 20242,186.002,212.002,186.002,188.002,188.001,300
26 Apr 20242,165.002,195.002,160.002,186.002,186.002,000
25 Apr 20242,334.002,520.002,151.002,160.002,160.0033,100
24 Apr 20242,155.002,284.002,155.002,284.002,284.005,300
23 Apr 20242,120.002,188.002,116.002,139.002,139.002,400
22 Apr 20242,161.002,180.002,130.002,169.002,169.001,300
19 Apr 20242,176.002,176.002,160.002,162.002,162.001,500
18 Apr 20242,182.002,187.002,182.002,185.002,185.001,500
17 Apr 20242,225.002,225.002,187.002,206.002,206.001,200
16 Apr 20242,243.002,288.002,225.002,225.002,225.001,300
15 Apr 20242,267.002,267.002,221.002,267.002,267.00900
12 Apr 20242,284.002,284.002,266.002,267.002,267.001,600
11 Apr 20242,399.002,468.002,270.002,284.002,284.005,200
10 Apr 20242,225.002,480.002,225.002,418.002,418.0010,100
09 Apr 20242,261.002,261.002,175.002,245.002,245.002,400
08 Apr 20242,326.002,335.002,261.002,261.002,261.001,900
05 Apr 20242,261.002,394.002,261.002,318.002,318.001,700
04 Apr 20242,349.002,352.002,300.002,344.002,344.005,300
03 Apr 20242,496.002,496.002,300.002,350.002,350.009,400
02 Apr 20242,533.002,533.002,422.002,496.002,496.006,500
01 Apr 20242,710.002,710.002,537.002,552.002,552.0010,300
29 Mar 20242,750.003,080.002,741.002,833.002,833.0035,000
28 Mar 20242,642.002,799.002,518.002,751.002,751.004,200
28 Mar 202430 Dividend
27 Mar 20242,660.002,700.002,643.002,649.002,619.004,300
26 Mar 20242,883.002,888.002,628.002,696.002,665.479,600
25 Mar 20242,822.002,963.002,810.002,900.002,867.1621,800
22 Mar 20242,680.002,965.002,620.002,897.002,864.1943,900
21 Mar 20242,600.002,750.002,549.002,700.002,669.4228,700
19 Mar 20242,324.002,553.002,310.002,549.002,520.1310,200
18 Mar 20242,355.002,376.002,318.002,321.002,294.714,600
15 Mar 20242,401.002,575.002,330.002,355.002,328.3319,800
14 Mar 20242,180.002,400.002,133.002,399.002,371.8328,400
13 Mar 20242,123.002,189.002,123.002,188.002,163.221,400
12 Mar 20242,135.002,180.002,117.002,150.002,125.652,100
11 Mar 20242,168.002,255.002,146.002,165.002,140.484,100
08 Mar 20242,086.002,259.002,085.002,208.002,182.998,000
07 Mar 20242,100.002,115.002,060.002,067.002,043.593,500
06 Mar 20242,120.002,130.002,070.002,111.002,087.094,300
05 Mar 20242,150.002,150.002,029.002,121.002,096.989,500
04 Mar 20242,165.002,201.002,117.002,146.002,121.7011,800
01 Mar 20242,240.002,269.002,174.002,178.002,153.3321,000
29 Feb 20242,345.002,345.002,245.002,253.002,227.4821,000
28 Feb 20242,347.002,400.002,301.002,376.002,349.095,900
27 Feb 20242,370.002,406.002,323.002,352.002,325.368,800
26 Feb 20242,478.002,507.002,361.002,370.002,343.1615,900
22 Feb 20242,703.002,882.002,413.002,481.002,452.9064,700
21 Feb 20242,548.002,666.002,545.002,645.002,615.0525,400
20 Feb 20242,490.002,799.002,404.002,526.002,497.3951,100
19 Feb 20242,376.002,429.002,303.002,402.002,374.806,100
16 Feb 20242,268.002,369.002,265.002,335.002,308.5610,000
15 Feb 20242,211.002,390.002,210.002,255.002,229.4615,600
14 Feb 20242,318.002,505.002,285.002,505.002,476.6311,500
13 Feb 20242,283.002,663.002,250.002,468.002,440.0527,400
09 Feb 20242,366.002,378.002,295.002,295.002,269.016,600
08 Feb 20242,468.002,468.002,366.002,366.002,339.2120,000
07 Feb 20242,510.002,511.002,366.002,456.002,428.1926,900
06 Feb 20242,553.002,592.002,511.002,533.002,504.3117,400
05 Feb 20242,535.002,820.002,535.002,623.002,593.2957,500
02 Feb 20242,584.002,613.002,501.002,535.002,506.2939,300
01 Feb 20242,780.002,878.002,564.002,585.002,555.7255,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...