Ichigo Green Infrastructure Investment Corporation (9282.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:44AM JST. Market open.
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 | 75,600.00 | 75,700.00 | 75,600.00 | 75,600.00 | 75,600.00 | 8 |
| 01 May 2024 | 75,600.00 | 75,800.00 | 75,600.00 | 75,600.00 | 75,600.00 | 77 |
| 30 Apr 2024 | 75,500.00 | 75,700.00 | 75,500.00 | 75,700.00 | 75,700.00 | 85 |
| 26 Apr 2024 | 75,500.00 | 75,500.00 | 75,400.00 | 75,500.00 | 75,500.00 | 50 |
| 25 Apr 2024 | 75,500.00 | 75,500.00 | 75,300.00 | 75,500.00 | 75,500.00 | 22 |
| 24 Apr 2024 | 75,600.00 | 75,600.00 | 75,400.00 | 75,400.00 | 75,400.00 | 72 |
| 23 Apr 2024 | 75,000.00 | 75,700.00 | 75,000.00 | 75,700.00 | 75,700.00 | 24 |
| 22 Apr 2024 | 75,800.00 | 76,000.00 | 73,900.00 | 75,300.00 | 75,300.00 | 303 |
| 19 Apr 2024 | 75,600.00 | 75,800.00 | 75,400.00 | 75,800.00 | 75,800.00 | 88 |
| 18 Apr 2024 | 75,700.00 | 75,700.00 | 75,600.00 | 75,700.00 | 75,700.00 | 26 |
| 17 Apr 2024 | 76,000.00 | 76,000.00 | 75,700.00 | 75,700.00 | 75,700.00 | 95 |
| 16 Apr 2024 | 76,100.00 | 76,200.00 | 75,800.00 | 76,000.00 | 76,000.00 | 94 |
| 15 Apr 2024 | 76,300.00 | 76,300.00 | 76,100.00 | 76,100.00 | 76,100.00 | 19 |
| 12 Apr 2024 | 76,300.00 | 76,300.00 | 76,000.00 | 76,300.00 | 76,300.00 | 71 |
| 11 Apr 2024 | 76,200.00 | 76,300.00 | 76,000.00 | 76,300.00 | 76,300.00 | 58 |
| 10 Apr 2024 | 76,200.00 | 76,300.00 | 75,800.00 | 76,200.00 | 76,200.00 | 120 |
| 09 Apr 2024 | 75,600.00 | 76,200.00 | 75,500.00 | 76,200.00 | 76,200.00 | 132 |
| 08 Apr 2024 | 75,300.00 | 75,700.00 | 75,300.00 | 75,600.00 | 75,600.00 | 58 |
| 05 Apr 2024 | 76,000.00 | 76,400.00 | 75,200.00 | 75,200.00 | 75,200.00 | 183 |
| 04 Apr 2024 | 75,500.00 | 75,900.00 | 75,500.00 | 75,700.00 | 75,700.00 | 83 |
| 03 Apr 2024 | 75,700.00 | 75,700.00 | 75,200.00 | 75,500.00 | 75,500.00 | 99 |
| 02 Apr 2024 | 74,300.00 | 75,800.00 | 74,300.00 | 75,600.00 | 75,600.00 | 445 |
| 01 Apr 2024 | 76,000.00 | 76,100.00 | 75,400.00 | 75,800.00 | 75,800.00 | 142 |
| 29 Mar 2024 | 74,700.00 | 74,900.00 | 74,700.00 | 74,900.00 | 74,900.00 | 45 |
| 28 Mar 2024 | 74,400.00 | 74,600.00 | 74,200.00 | 74,600.00 | 74,600.00 | 69 |
| 27 Mar 2024 | 74,200.00 | 74,400.00 | 74,000.00 | 74,400.00 | 74,400.00 | 79 |
| 26 Mar 2024 | 74,300.00 | 74,400.00 | 74,000.00 | 74,400.00 | 74,400.00 | 69 |
| 25 Mar 2024 | 74,000.00 | 74,100.00 | 74,000.00 | 74,000.00 | 74,000.00 | 122 |
| 22 Mar 2024 | 73,800.00 | 74,000.00 | 73,600.00 | 74,000.00 | 74,000.00 | 161 |
| 21 Mar 2024 | 73,600.00 | 73,700.00 | 73,200.00 | 73,700.00 | 73,700.00 | 81 |
| 19 Mar 2024 | 73,400.00 | 73,800.00 | 73,400.00 | 73,600.00 | 73,600.00 | 39 |
| 18 Mar 2024 | 73,800.00 | 73,800.00 | 73,400.00 | 73,400.00 | 73,400.00 | 82 |
| 15 Mar 2024 | 73,900.00 | 74,000.00 | 73,500.00 | 73,900.00 | 73,900.00 | 71 |
| 14 Mar 2024 | 74,000.00 | 74,000.00 | 73,300.00 | 73,800.00 | 73,800.00 | 175 |
| 13 Mar 2024 | 73,400.00 | 73,400.00 | 72,500.00 | 73,100.00 | 73,100.00 | 79 |
| 12 Mar 2024 | 71,600.00 | 74,700.00 | 71,600.00 | 72,200.00 | 72,200.00 | 280 |
| 11 Mar 2024 | 71,800.00 | 71,800.00 | 71,500.00 | 71,500.00 | 71,500.00 | 62 |
| 08 Mar 2024 | 71,600.00 | 71,800.00 | 71,600.00 | 71,800.00 | 71,800.00 | 139 |
| 07 Mar 2024 | 71,500.00 | 71,800.00 | 71,500.00 | 71,700.00 | 71,700.00 | 57 |
| 06 Mar 2024 | 72,000.00 | 72,000.00 | 70,800.00 | 71,500.00 | 71,500.00 | 253 |
| 05 Mar 2024 | 72,000.00 | 72,300.00 | 71,600.00 | 71,900.00 | 71,900.00 | 337 |
| 04 Mar 2024 | 72,700.00 | 72,900.00 | 72,300.00 | 72,300.00 | 72,300.00 | 185 |
| 01 Mar 2024 | 72,600.00 | 72,900.00 | 72,600.00 | 72,700.00 | 72,700.00 | 50 |
| 29 Feb 2024 | 72,600.00 | 72,700.00 | 72,600.00 | 72,700.00 | 72,700.00 | 56 |
| 28 Feb 2024 | 72,600.00 | 73,100.00 | 72,500.00 | 72,800.00 | 72,800.00 | 107 |
| 27 Feb 2024 | 72,500.00 | 72,600.00 | 72,500.00 | 72,500.00 | 72,500.00 | 48 |
| 26 Feb 2024 | 72,500.00 | 72,500.00 | 71,900.00 | 72,500.00 | 72,500.00 | 247 |
| 22 Feb 2024 | 72,500.00 | 72,800.00 | 72,500.00 | 72,500.00 | 72,500.00 | 47 |
| 21 Feb 2024 | 72,800.00 | 72,800.00 | 72,400.00 | 72,600.00 | 72,600.00 | 112 |
| 20 Feb 2024 | 72,600.00 | 72,900.00 | 72,500.00 | 72,800.00 | 72,800.00 | 148 |
| 19 Feb 2024 | 72,700.00 | 72,900.00 | 72,700.00 | 72,700.00 | 72,700.00 | 75 |
| 16 Feb 2024 | 73,100.00 | 73,100.00 | 72,700.00 | 72,900.00 | 72,900.00 | 73 |
| 15 Feb 2024 | 73,300.00 | 73,300.00 | 72,800.00 | 73,100.00 | 73,100.00 | 96 |
| 14 Feb 2024 | 73,200.00 | 73,300.00 | 73,000.00 | 73,300.00 | 73,300.00 | 109 |
| 13 Feb 2024 | 73,200.00 | 73,400.00 | 73,200.00 | 73,200.00 | 73,200.00 | 77 |
| 09 Feb 2024 | 72,900.00 | 73,600.00 | 72,800.00 | 73,200.00 | 73,200.00 | 72 |
| 08 Feb 2024 | 72,900.00 | 73,000.00 | 72,900.00 | 73,000.00 | 73,000.00 | 21 |
| 07 Feb 2024 | 72,800.00 | 73,000.00 | 72,700.00 | 72,900.00 | 72,900.00 | 57 |
| 06 Feb 2024 | 72,800.00 | 72,900.00 | 72,700.00 | 72,800.00 | 72,800.00 | 49 |
| 05 Feb 2024 | 72,800.00 | 72,900.00 | 72,700.00 | 72,800.00 | 72,800.00 | 59 |
| 02 Feb 2024 | 72,600.00 | 72,800.00 | 72,500.00 | 72,700.00 | 72,700.00 | 47 |
| 01 Feb 2024 | 72,700.00 | 72,800.00 | 72,600.00 | 72,600.00 | 72,600.00 | 37 |
| 31 Jan 2024 | 72,800.00 | 72,900.00 | 72,700.00 | 72,800.00 | 72,800.00 | 44 |
| 30 Jan 2024 | 72,700.00 | 72,800.00 | 72,600.00 | 72,800.00 | 72,800.00 | 56 |
| 29 Jan 2024 | 72,700.00 | 72,700.00 | 72,500.00 | 72,700.00 | 72,700.00 | 70 |
| 26 Jan 2024 | 72,500.00 | 72,700.00 | 72,400.00 | 72,600.00 | 72,600.00 | 94 |
| 25 Jan 2024 | 72,400.00 | 72,600.00 | 72,400.00 | 72,400.00 | 72,400.00 | 72 |
| 24 Jan 2024 | 72,800.00 | 72,800.00 | 72,300.00 | 72,400.00 | 72,400.00 | 199 |
| 23 Jan 2024 | 72,800.00 | 72,900.00 | 72,000.00 | 72,800.00 | 72,800.00 | 171 |
| 22 Jan 2024 | 72,400.00 | 72,800.00 | 72,300.00 | 72,700.00 | 72,700.00 | 180 |
| 19 Jan 2024 | 72,300.00 | 72,500.00 | 72,300.00 | 72,400.00 | 72,400.00 | 47 |
| 18 Jan 2024 | 72,100.00 | 72,400.00 | 72,100.00 | 72,400.00 | 72,400.00 | 73 |
| 17 Jan 2024 | 72,500.00 | 72,500.00 | 72,200.00 | 72,200.00 | 72,200.00 | 78 |
| 16 Jan 2024 | 72,100.00 | 72,500.00 | 72,000.00 | 72,500.00 | 72,500.00 | 82 |
| 15 Jan 2024 | 72,100.00 | 72,100.00 | 72,000.00 | 72,100.00 | 72,100.00 | 60 |
| 12 Jan 2024 | 72,300.00 | 72,300.00 | 72,000.00 | 72,100.00 | 72,100.00 | 72 |
| 11 Jan 2024 | 72,200.00 | 72,300.00 | 71,900.00 | 72,200.00 | 72,200.00 | 60 |
| 10 Jan 2024 | 72,000.00 | 72,200.00 | 72,000.00 | 72,200.00 | 72,200.00 | 94 |
| 09 Jan 2024 | 72,000.00 | 72,000.00 | 71,800.00 | 72,000.00 | 72,000.00 | 78 |
| 05 Jan 2024 | 71,400.00 | 72,000.00 | 71,300.00 | 71,800.00 | 71,800.00 | 223 |
| 04 Jan 2024 | 71,000.00 | 71,500.00 | 70,900.00 | 71,200.00 | 71,200.00 | 134 |
| 29 Dec 2023 | 71,100.00 | 71,200.00 | 70,800.00 | 71,000.00 | 71,000.00 | 92 |
| 28 Dec 2023 | 70,700.00 | 71,600.00 | 70,200.00 | 71,400.00 | 71,400.00 | 233 |
| 27 Dec 2023 | 70,300.00 | 71,100.00 | 69,300.00 | 70,800.00 | 70,800.00 | 282 |
| 26 Dec 2023 | 69,300.00 | 70,000.00 | 69,200.00 | 70,000.00 | 70,000.00 | 234 |
| 25 Dec 2023 | 70,300.00 | 70,400.00 | 69,400.00 | 69,700.00 | 69,700.00 | 333 |
| 22 Dec 2023 | 70,500.00 | 70,600.00 | 70,200.00 | 70,300.00 | 70,300.00 | 82 |
| 21 Dec 2023 | 70,900.00 | 70,900.00 | 70,200.00 | 70,500.00 | 70,500.00 | 133 |
| 20 Dec 2023 | 70,500.00 | 70,800.00 | 70,200.00 | 70,800.00 | 70,800.00 | 126 |
| 19 Dec 2023 | 70,600.00 | 70,700.00 | 70,300.00 | 70,300.00 | 70,300.00 | 85 |
| 18 Dec 2023 | 70,600.00 | 70,800.00 | 70,600.00 | 70,800.00 | 70,800.00 | 38 |
| 15 Dec 2023 | 70,400.00 | 70,600.00 | 70,400.00 | 70,500.00 | 70,500.00 | 95 |
| 14 Dec 2023 | 71,000.00 | 71,100.00 | 70,400.00 | 70,900.00 | 70,900.00 | 213 |
| 13 Dec 2023 | 71,000.00 | 71,200.00 | 71,000.00 | 71,100.00 | 71,100.00 | 62 |
| 12 Dec 2023 | 71,100.00 | 71,400.00 | 71,100.00 | 71,100.00 | 71,100.00 | 71 |
| 11 Dec 2023 | 71,200.00 | 71,400.00 | 71,000.00 | 71,200.00 | 71,200.00 | 126 |
| 08 Dec 2023 | 71,700.00 | 71,700.00 | 71,200.00 | 71,300.00 | 71,300.00 | 126 |
| 07 Dec 2023 | 71,500.00 | 71,700.00 | 71,500.00 | 71,500.00 | 71,500.00 | 13 |
| 06 Dec 2023 | 71,400.00 | 71,800.00 | 71,100.00 | 71,700.00 | 71,700.00 | 68 |
| 05 Dec 2023 | 71,300.00 | 71,500.00 | 71,300.00 | 71,300.00 | 71,300.00 | 22 |
| *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.