Ichigo Office REIT Investment Corporation (8975.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 12:36PM JST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 83,600.00 | 83,600.00 | 82,600.00 | 83,000.00 | 83,000.00 | 2,153 |
| 24 May 2024 | 84,000.00 | 84,000.00 | 83,200.00 | 83,500.00 | 83,500.00 | 4,009 |
| 23 May 2024 | 84,000.00 | 84,300.00 | 83,700.00 | 84,000.00 | 84,000.00 | 2,891 |
| 22 May 2024 | 83,800.00 | 84,100.00 | 83,300.00 | 83,700.00 | 83,700.00 | 3,659 |
| 21 May 2024 | 83,700.00 | 83,800.00 | 83,200.00 | 83,700.00 | 83,700.00 | 3,966 |
| 20 May 2024 | 84,200.00 | 84,200.00 | 83,100.00 | 83,900.00 | 83,900.00 | 4,178 |
| 17 May 2024 | 83,800.00 | 84,400.00 | 83,600.00 | 84,200.00 | 84,200.00 | 3,703 |
| 16 May 2024 | 84,000.00 | 84,000.00 | 83,100.00 | 83,800.00 | 83,800.00 | 4,805 |
| 15 May 2024 | 83,800.00 | 84,400.00 | 83,300.00 | 84,300.00 | 84,300.00 | 3,498 |
| 14 May 2024 | 84,600.00 | 84,600.00 | 83,700.00 | 84,000.00 | 84,000.00 | 2,553 |
| 13 May 2024 | 84,700.00 | 84,900.00 | 84,000.00 | 84,800.00 | 84,800.00 | 5,006 |
| 10 May 2024 | 85,300.00 | 85,400.00 | 83,100.00 | 84,000.00 | 84,000.00 | 8,311 |
| 09 May 2024 | 84,500.00 | 85,000.00 | 84,300.00 | 85,000.00 | 85,000.00 | 5,963 |
| 08 May 2024 | 84,000.00 | 84,600.00 | 83,500.00 | 84,200.00 | 84,200.00 | 6,103 |
| 07 May 2024 | 83,000.00 | 83,500.00 | 82,700.00 | 83,300.00 | 83,300.00 | 5,998 |
| 02 May 2024 | 82,100.00 | 83,400.00 | 81,900.00 | 82,500.00 | 82,500.00 | 11,963 |
| 01 May 2024 | 81,400.00 | 81,900.00 | 81,100.00 | 81,800.00 | 81,800.00 | 5,166 |
| 30 Apr 2024 | 80,100.00 | 80,900.00 | 80,000.00 | 80,900.00 | 80,900.00 | 8,944 |
| 26 Apr 2024 | 78,500.00 | 79,400.00 | 78,200.00 | 79,300.00 | 79,300.00 | 5,351 |
| 26 Apr 2024 | 2169 Dividend | |||||
| 25 Apr 2024 | 81,100.00 | 81,800.00 | 80,800.00 | 81,200.00 | 79,031.00 | 6,497 |
| 24 Apr 2024 | 82,300.00 | 82,300.00 | 81,100.00 | 81,100.00 | 78,933.67 | 4,158 |
| 23 Apr 2024 | 81,400.00 | 82,300.00 | 81,300.00 | 81,600.00 | 79,420.31 | 4,151 |
| 22 Apr 2024 | 81,300.00 | 81,800.00 | 81,100.00 | 81,200.00 | 79,031.00 | 3,100 |
| 19 Apr 2024 | 80,700.00 | 81,000.00 | 80,100.00 | 81,000.00 | 78,836.34 | 3,196 |
| 18 Apr 2024 | 80,700.00 | 81,300.00 | 80,400.00 | 80,700.00 | 78,544.36 | 2,429 |
| 17 Apr 2024 | 80,200.00 | 80,800.00 | 79,900.00 | 80,500.00 | 78,349.70 | 4,404 |
| 16 Apr 2024 | 79,900.00 | 81,100.00 | 79,900.00 | 79,900.00 | 77,765.73 | 4,433 |
| 15 Apr 2024 | 80,100.00 | 80,400.00 | 79,800.00 | 79,900.00 | 77,765.73 | 3,359 |
| 12 Apr 2024 | 81,600.00 | 81,600.00 | 80,000.00 | 80,500.00 | 78,349.70 | 4,267 |
| 11 Apr 2024 | 80,800.00 | 81,300.00 | 80,400.00 | 81,300.00 | 79,128.33 | 4,677 |
| 10 Apr 2024 | 81,800.00 | 81,900.00 | 80,800.00 | 80,900.00 | 78,739.02 | 3,914 |
| 09 Apr 2024 | 81,000.00 | 81,900.00 | 80,900.00 | 81,100.00 | 78,933.67 | 3,425 |
| 08 Apr 2024 | 79,700.00 | 81,000.00 | 79,700.00 | 81,000.00 | 78,836.34 | 3,659 |
| 05 Apr 2024 | 79,800.00 | 80,100.00 | 79,300.00 | 79,500.00 | 77,376.41 | 4,882 |
| 04 Apr 2024 | 80,100.00 | 80,300.00 | 79,700.00 | 80,000.00 | 77,863.05 | 2,833 |
| 03 Apr 2024 | 80,000.00 | 80,200.00 | 79,100.00 | 79,500.00 | 77,376.41 | 4,243 |
| 02 Apr 2024 | 81,000.00 | 81,000.00 | 79,800.00 | 80,100.00 | 77,960.38 | 4,455 |
| 01 Apr 2024 | 81,200.00 | 81,700.00 | 80,700.00 | 81,000.00 | 78,836.34 | 2,830 |
| 29 Mar 2024 | 82,300.00 | 82,300.00 | 81,000.00 | 81,200.00 | 79,031.00 | 3,048 |
| 28 Mar 2024 | 81,900.00 | 82,200.00 | 81,200.00 | 82,100.00 | 79,906.96 | 4,195 |
| 27 Mar 2024 | 82,500.00 | 82,600.00 | 81,600.00 | 81,900.00 | 79,712.30 | 3,527 |
| 26 Mar 2024 | 82,800.00 | 82,800.00 | 81,800.00 | 81,900.00 | 79,712.30 | 2,604 |
| 25 Mar 2024 | 82,700.00 | 82,700.00 | 82,100.00 | 82,500.00 | 80,296.27 | 2,219 |
| 22 Mar 2024 | 81,500.00 | 82,800.00 | 81,200.00 | 82,400.00 | 80,198.95 | 3,508 |
| 21 Mar 2024 | 80,900.00 | 81,300.00 | 80,200.00 | 81,100.00 | 78,933.67 | 2,679 |
| 19 Mar 2024 | 78,600.00 | 80,900.00 | 78,600.00 | 80,100.00 | 77,960.38 | 4,457 |
| 18 Mar 2024 | 78,800.00 | 78,800.00 | 77,800.00 | 78,700.00 | 76,597.78 | 3,669 |
| 15 Mar 2024 | 78,100.00 | 79,600.00 | 77,900.00 | 78,300.00 | 76,208.46 | 5,121 |
| 14 Mar 2024 | 77,500.00 | 77,900.00 | 76,900.00 | 77,800.00 | 75,721.82 | 2,022 |
| 13 Mar 2024 | 78,000.00 | 78,000.00 | 76,800.00 | 77,200.00 | 75,137.84 | 2,493 |
| 12 Mar 2024 | 77,200.00 | 77,800.00 | 76,500.00 | 77,600.00 | 75,527.16 | 2,640 |
| 11 Mar 2024 | 77,000.00 | 77,600.00 | 76,900.00 | 77,400.00 | 75,332.51 | 2,038 |
| 08 Mar 2024 | 77,300.00 | 77,600.00 | 76,700.00 | 76,700.00 | 74,651.20 | 4,721 |
| 07 Mar 2024 | 78,700.00 | 79,100.00 | 77,600.00 | 77,900.00 | 75,819.15 | 3,550 |
| 06 Mar 2024 | 78,300.00 | 79,100.00 | 78,000.00 | 78,600.00 | 76,500.45 | 3,907 |
| 05 Mar 2024 | 78,400.00 | 78,800.00 | 77,700.00 | 78,200.00 | 76,111.13 | 2,493 |
| 04 Mar 2024 | 78,100.00 | 78,800.00 | 77,900.00 | 78,100.00 | 76,013.80 | 3,913 |
| 01 Mar 2024 | 78,500.00 | 79,000.00 | 78,100.00 | 78,100.00 | 76,013.80 | 2,532 |
| 29 Feb 2024 | 79,100.00 | 79,300.00 | 78,300.00 | 78,400.00 | 76,305.80 | 4,572 |
| 28 Feb 2024 | 79,700.00 | 79,700.00 | 79,100.00 | 79,100.00 | 76,987.09 | 2,645 |
| 27 Feb 2024 | 79,500.00 | 80,000.00 | 79,200.00 | 79,300.00 | 77,181.75 | 3,392 |
| 26 Feb 2024 | 78,900.00 | 79,400.00 | 78,700.00 | 79,400.00 | 77,279.08 | 2,629 |
| 22 Feb 2024 | 78,200.00 | 78,800.00 | 77,600.00 | 78,700.00 | 76,597.78 | 2,798 |
| 21 Feb 2024 | 79,800.00 | 79,800.00 | 78,400.00 | 78,500.00 | 76,403.13 | 3,385 |
| 20 Feb 2024 | 78,900.00 | 79,400.00 | 78,600.00 | 79,300.00 | 77,181.75 | 2,411 |
| 19 Feb 2024 | 77,700.00 | 78,300.00 | 77,300.00 | 78,300.00 | 76,208.46 | 2,712 |
| 16 Feb 2024 | 78,600.00 | 78,800.00 | 77,500.00 | 77,700.00 | 75,624.49 | 3,567 |
| 15 Feb 2024 | 79,800.00 | 79,800.00 | 78,300.00 | 78,400.00 | 76,305.80 | 3,118 |
| 14 Feb 2024 | 80,000.00 | 80,100.00 | 79,300.00 | 79,300.00 | 77,181.75 | 3,230 |
| 13 Feb 2024 | 80,000.00 | 80,400.00 | 79,700.00 | 80,300.00 | 78,155.04 | 2,903 |
| 09 Feb 2024 | 80,300.00 | 80,700.00 | 79,700.00 | 79,800.00 | 77,668.40 | 3,962 |
| 08 Feb 2024 | 81,000.00 | 81,300.00 | 80,000.00 | 80,000.00 | 77,863.05 | 5,812 |
| 07 Feb 2024 | 81,700.00 | 81,900.00 | 81,000.00 | 81,000.00 | 78,836.34 | 2,673 |
| 06 Feb 2024 | 81,300.00 | 81,800.00 | 81,000.00 | 81,700.00 | 79,517.64 | 2,713 |
| 05 Feb 2024 | 81,900.00 | 82,300.00 | 81,300.00 | 81,300.00 | 79,128.33 | 2,190 |
| 02 Feb 2024 | 81,600.00 | 82,300.00 | 81,500.00 | 81,900.00 | 79,712.30 | 2,463 |
| 01 Feb 2024 | 82,400.00 | 82,600.00 | 81,100.00 | 81,100.00 | 78,933.67 | 5,811 |
| 31 Jan 2024 | 83,100.00 | 83,400.00 | 82,700.00 | 82,800.00 | 80,588.26 | 4,043 |
| 30 Jan 2024 | 83,100.00 | 83,500.00 | 82,900.00 | 83,400.00 | 81,172.23 | 2,438 |
| 29 Jan 2024 | 83,000.00 | 83,600.00 | 82,800.00 | 83,300.00 | 81,074.91 | 2,042 |
| 26 Jan 2024 | 82,600.00 | 83,000.00 | 82,600.00 | 82,700.00 | 80,490.93 | 2,130 |
| 25 Jan 2024 | 82,700.00 | 82,800.00 | 82,100.00 | 82,100.00 | 79,906.96 | 2,899 |
| 24 Jan 2024 | 83,300.00 | 83,700.00 | 82,800.00 | 82,800.00 | 80,588.26 | 2,401 |
| 23 Jan 2024 | 83,500.00 | 83,700.00 | 83,200.00 | 83,200.00 | 80,977.58 | 2,839 |
| 22 Jan 2024 | 82,600.00 | 83,700.00 | 82,600.00 | 83,700.00 | 81,464.22 | 2,991 |
| 19 Jan 2024 | 81,800.00 | 82,600.00 | 81,600.00 | 82,600.00 | 80,393.60 | 2,754 |
| 18 Jan 2024 | 82,300.00 | 82,400.00 | 81,200.00 | 81,200.00 | 79,031.00 | 3,560 |
| 17 Jan 2024 | 82,800.00 | 83,100.00 | 82,000.00 | 82,000.00 | 79,809.63 | 2,562 |
| 16 Jan 2024 | 82,900.00 | 83,700.00 | 82,800.00 | 82,800.00 | 80,588.26 | 1,945 |
| 15 Jan 2024 | 82,900.00 | 83,500.00 | 82,900.00 | 83,500.00 | 81,269.56 | 284 |
| 12 Jan 2024 | 83,000.00 | 83,100.00 | 82,500.00 | 82,800.00 | 80,588.26 | 2,940 |
| 11 Jan 2024 | 83,000.00 | 83,400.00 | 82,800.00 | 83,200.00 | 80,977.58 | 2,229 |
| 10 Jan 2024 | 83,000.00 | 83,400.00 | 82,900.00 | 83,000.00 | 80,782.92 | 2,233 |
| 09 Jan 2024 | 83,000.00 | 83,700.00 | 82,800.00 | 83,500.00 | 81,269.56 | 2,594 |
| 05 Jan 2024 | 82,100.00 | 83,200.00 | 82,100.00 | 83,000.00 | 80,782.92 | 4,368 |
| 04 Jan 2024 | 83,000.00 | 83,000.00 | 81,500.00 | 81,500.00 | 79,322.98 | 2,560 |
| 29 Dec 2023 | 82,000.00 | 82,800.00 | 82,000.00 | 82,500.00 | 80,296.27 | 2,865 |
| 28 Dec 2023 | 82,000.00 | 82,600.00 | 81,400.00 | 82,400.00 | 80,198.95 | 4,675 |
| 27 Dec 2023 | 82,000.00 | 82,000.00 | 81,200.00 | 81,800.00 | 79,614.98 | 4,829 |
| *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.