Senshu Ikeda Holdings, Inc. (8714.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 398.00 | 401.00 | 394.00 | 396.00 | 396.00 | 1,248,700 |
| 01 May 2024 | 401.00 | 401.00 | 396.00 | 400.00 | 400.00 | 1,264,600 |
| 30 Apr 2024 | 395.00 | 402.00 | 392.00 | 402.00 | 402.00 | 1,956,800 |
| 26 Apr 2024 | 393.00 | 401.00 | 392.00 | 399.00 | 399.00 | 2,240,700 |
| 25 Apr 2024 | 388.00 | 396.00 | 387.00 | 391.00 | 391.00 | 1,621,100 |
| 24 Apr 2024 | 394.00 | 403.00 | 392.00 | 393.00 | 393.00 | 2,394,900 |
| 23 Apr 2024 | 392.00 | 399.00 | 390.00 | 393.00 | 393.00 | 1,429,400 |
| 22 Apr 2024 | 385.00 | 391.00 | 382.00 | 388.00 | 388.00 | 2,095,900 |
| 19 Apr 2024 | 384.00 | 387.00 | 373.00 | 379.00 | 379.00 | 1,814,700 |
| 18 Apr 2024 | 380.00 | 385.00 | 376.00 | 383.00 | 383.00 | 2,298,300 |
| 17 Apr 2024 | 378.00 | 384.00 | 371.00 | 378.00 | 378.00 | 2,678,200 |
| 16 Apr 2024 | 386.00 | 393.00 | 377.00 | 378.00 | 378.00 | 2,388,500 |
| 15 Apr 2024 | 379.00 | 386.00 | 377.00 | 385.00 | 385.00 | 1,607,400 |
| 12 Apr 2024 | 384.00 | 386.00 | 381.00 | 386.00 | 386.00 | 1,281,500 |
| 11 Apr 2024 | 375.00 | 383.00 | 374.00 | 382.00 | 382.00 | 1,384,300 |
| 10 Apr 2024 | 373.00 | 380.00 | 372.00 | 378.00 | 378.00 | 816,400 |
| 09 Apr 2024 | 380.00 | 382.00 | 375.00 | 378.00 | 378.00 | 1,507,300 |
| 08 Apr 2024 | 378.00 | 383.00 | 377.00 | 382.00 | 382.00 | 1,478,000 |
| 05 Apr 2024 | 373.00 | 379.00 | 370.00 | 377.00 | 377.00 | 1,677,300 |
| 04 Apr 2024 | 380.00 | 382.00 | 377.00 | 380.00 | 380.00 | 1,334,400 |
| 03 Apr 2024 | 367.00 | 380.00 | 363.00 | 374.00 | 374.00 | 2,278,100 |
| 02 Apr 2024 | 381.00 | 382.00 | 370.00 | 371.00 | 371.00 | 2,179,000 |
| 01 Apr 2024 | 396.00 | 396.00 | 380.00 | 380.00 | 380.00 | 2,469,200 |
| 29 Mar 2024 | 394.00 | 397.00 | 391.00 | 394.00 | 394.00 | 1,181,000 |
| 28 Mar 2024 | 398.00 | 401.00 | 391.00 | 392.00 | 392.00 | 1,948,200 |
| 28 Mar 2024 | 6.25 Dividend | |||||
| 27 Mar 2024 | 400.00 | 409.00 | 400.00 | 405.00 | 398.75 | 2,932,500 |
| 26 Mar 2024 | 397.00 | 403.00 | 394.00 | 402.00 | 395.80 | 1,965,800 |
| 25 Mar 2024 | 410.00 | 410.00 | 397.00 | 397.00 | 390.87 | 3,114,600 |
| 22 Mar 2024 | 411.00 | 414.00 | 402.00 | 412.00 | 405.64 | 2,353,100 |
| 21 Mar 2024 | 399.00 | 410.00 | 396.00 | 406.00 | 399.73 | 2,960,100 |
| 19 Mar 2024 | 398.00 | 403.00 | 391.00 | 394.00 | 387.92 | 2,712,700 |
| 18 Mar 2024 | 401.00 | 402.00 | 392.00 | 397.00 | 390.87 | 2,508,700 |
| 15 Mar 2024 | 394.00 | 401.00 | 392.00 | 394.00 | 387.92 | 2,115,000 |
| 14 Mar 2024 | 400.00 | 406.00 | 395.00 | 400.00 | 393.83 | 2,468,000 |
| 13 Mar 2024 | 403.00 | 404.00 | 389.00 | 394.00 | 387.92 | 2,110,700 |
| 12 Mar 2024 | 394.00 | 397.00 | 387.00 | 395.00 | 388.90 | 2,315,000 |
| 11 Mar 2024 | 418.00 | 418.00 | 392.00 | 398.00 | 391.86 | 3,891,500 |
| 08 Mar 2024 | 409.00 | 422.00 | 408.00 | 416.00 | 409.58 | 3,293,300 |
| 07 Mar 2024 | 399.00 | 417.00 | 397.00 | 411.00 | 404.66 | 4,100,800 |
| 06 Mar 2024 | 386.00 | 398.00 | 383.00 | 396.00 | 389.89 | 1,949,700 |
| 05 Mar 2024 | 380.00 | 389.00 | 378.00 | 387.00 | 381.03 | 1,938,700 |
| 04 Mar 2024 | 393.00 | 394.00 | 381.00 | 383.00 | 377.09 | 2,396,800 |
| 01 Mar 2024 | 383.00 | 394.00 | 383.00 | 391.00 | 384.97 | 2,193,800 |
| 29 Feb 2024 | 379.00 | 385.00 | 375.00 | 383.00 | 377.09 | 3,051,300 |
| 28 Feb 2024 | 373.00 | 387.00 | 369.00 | 374.00 | 368.23 | 3,216,400 |
| 27 Feb 2024 | 367.00 | 378.00 | 364.00 | 370.00 | 364.29 | 2,631,500 |
| 26 Feb 2024 | 366.00 | 368.00 | 363.00 | 364.00 | 358.38 | 1,166,000 |
| 22 Feb 2024 | 364.00 | 368.00 | 362.00 | 366.00 | 360.35 | 1,525,000 |
| 21 Feb 2024 | 357.00 | 365.00 | 354.00 | 364.00 | 358.38 | 1,344,600 |
| 20 Feb 2024 | 358.00 | 361.00 | 354.00 | 355.00 | 349.52 | 1,525,700 |
| 19 Feb 2024 | 344.00 | 358.00 | 343.00 | 358.00 | 352.48 | 2,208,200 |
| 16 Feb 2024 | 341.00 | 348.00 | 341.00 | 345.00 | 339.68 | 1,784,800 |
| 15 Feb 2024 | 343.00 | 346.00 | 336.00 | 338.00 | 332.78 | 2,053,800 |
| 14 Feb 2024 | 344.00 | 344.00 | 341.00 | 342.00 | 336.72 | 1,015,400 |
| 13 Feb 2024 | 343.00 | 345.00 | 339.00 | 345.00 | 339.68 | 1,397,000 |
| 09 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 334.75 | 84,500 |
| 08 Feb 2024 | 345.00 | 346.00 | 339.00 | 341.00 | 335.74 | 1,768,500 |
| 07 Feb 2024 | 342.00 | 346.00 | 338.00 | 345.00 | 339.68 | 2,082,000 |
| 06 Feb 2024 | 347.00 | 350.00 | 343.00 | 343.00 | 337.71 | 2,305,100 |
| 05 Feb 2024 | 351.00 | 354.00 | 347.00 | 349.00 | 343.61 | 2,444,800 |
| 02 Feb 2024 | 346.00 | 348.00 | 342.00 | 344.00 | 338.69 | 2,491,100 |
| 01 Feb 2024 | 344.00 | 351.00 | 343.00 | 350.00 | 344.60 | 2,281,200 |
| 31 Jan 2024 | 339.00 | 344.00 | 336.00 | 344.00 | 338.69 | 1,514,900 |
| 30 Jan 2024 | 337.00 | 339.00 | 335.00 | 339.00 | 333.77 | 896,200 |
| 29 Jan 2024 | 335.00 | 340.00 | 335.00 | 337.00 | 331.80 | 1,134,700 |
| 26 Jan 2024 | 334.00 | 340.00 | 331.00 | 334.00 | 328.85 | 1,993,800 |
| 25 Jan 2024 | 337.00 | 341.00 | 334.00 | 334.00 | 328.85 | 1,644,300 |
| 24 Jan 2024 | 327.00 | 337.00 | 327.00 | 336.00 | 330.81 | 2,734,900 |
| 23 Jan 2024 | 330.00 | 332.00 | 327.00 | 327.00 | 321.95 | 1,417,000 |
| 22 Jan 2024 | 329.00 | 331.00 | 326.00 | 330.00 | 324.91 | 1,114,600 |
| 19 Jan 2024 | 328.00 | 328.00 | 324.00 | 325.00 | 319.98 | 1,273,800 |
| 18 Jan 2024 | 327.00 | 329.00 | 324.00 | 328.00 | 322.94 | 1,365,000 |
| 17 Jan 2024 | 330.00 | 332.00 | 326.00 | 326.00 | 320.97 | 1,470,800 |
| 16 Jan 2024 | 332.00 | 332.00 | 326.00 | 328.00 | 322.94 | 1,189,800 |
| 15 Jan 2024 | 326.00 | 328.00 | 325.00 | 328.00 | 322.94 | 246,600 |
| 12 Jan 2024 | 327.00 | 327.00 | 322.00 | 323.00 | 318.02 | 1,834,400 |
| 11 Jan 2024 | 329.00 | 333.00 | 326.00 | 327.00 | 321.95 | 1,847,000 |
| 10 Jan 2024 | 327.00 | 330.00 | 325.00 | 326.00 | 320.97 | 1,591,900 |
| 09 Jan 2024 | 332.00 | 333.00 | 327.00 | 328.00 | 322.94 | 1,268,100 |
| 05 Jan 2024 | 330.00 | 332.00 | 327.00 | 331.00 | 325.89 | 1,224,400 |
| 04 Jan 2024 | 324.00 | 327.00 | 318.00 | 325.00 | 319.98 | 1,095,200 |
| 29 Dec 2023 | 324.00 | 327.00 | 319.00 | 323.00 | 318.02 | 1,428,700 |
| 28 Dec 2023 | 323.00 | 324.00 | 321.00 | 323.00 | 318.02 | 841,700 |
| 27 Dec 2023 | 323.00 | 325.00 | 321.00 | 325.00 | 319.98 | 1,028,300 |
| 26 Dec 2023 | 322.00 | 324.00 | 320.00 | 322.00 | 317.03 | 950,200 |
| 25 Dec 2023 | 325.00 | 325.00 | 321.00 | 322.00 | 317.03 | 791,000 |
| 22 Dec 2023 | 319.00 | 324.00 | 317.00 | 323.00 | 318.02 | 1,453,600 |
| 21 Dec 2023 | 316.00 | 317.00 | 312.00 | 317.00 | 312.11 | 1,859,100 |
| 20 Dec 2023 | 320.00 | 322.00 | 315.00 | 317.00 | 312.11 | 1,892,000 |
| 19 Dec 2023 | 320.00 | 322.00 | 316.00 | 319.00 | 314.08 | 1,964,000 |
| 18 Dec 2023 | 320.00 | 322.00 | 315.00 | 321.00 | 316.05 | 1,885,000 |
| 15 Dec 2023 | 325.00 | 326.00 | 320.00 | 324.00 | 319.00 | 2,499,500 |
| 14 Dec 2023 | 336.00 | 336.00 | 322.00 | 325.00 | 319.98 | 2,418,800 |
| 13 Dec 2023 | 333.00 | 337.00 | 332.00 | 335.00 | 329.83 | 1,223,200 |
| 12 Dec 2023 | 340.00 | 340.00 | 331.00 | 333.00 | 327.86 | 1,949,700 |
| 11 Dec 2023 | 345.00 | 346.00 | 340.00 | 344.00 | 338.69 | 2,079,500 |
| 08 Dec 2023 | 336.00 | 343.00 | 335.00 | 340.00 | 334.75 | 2,932,900 |
| 07 Dec 2023 | 330.00 | 338.00 | 330.00 | 337.00 | 331.80 | 1,533,300 |
| 06 Dec 2023 | 331.00 | 337.00 | 328.00 | 335.00 | 329.83 | 2,021,200 |
| *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.