Ikegami Tsushinki Co., Ltd. (6771.T) JPX
830.00
+18(+2.22%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
830.00
+18(+2.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 802 | 830 | 830 | 837 | 796 | 90,700 |
| March 12, 2026 | 822 | 812 | 812 | 822 | 800 | 48,700 |
| March 11, 2026 | 814 | 823 | 823 | 833 | 802 | 90,700 |
| March 10, 2026 | 779 | 778 | 778 | 782 | 764 | 14,200 |
| March 09, 2026 | 770 | 749 | 749 | 779 | 735 | 44,800 |
| March 06, 2026 | 772 | 785 | 785 | 788 | 769 | 17,700 |
| March 05, 2026 | 740 | 783 | 783 | 793 | 740 | 76,200 |
| March 04, 2026 | 745 | 732 | 732 | 747 | 718 | 65,400 |
| March 03, 2026 | 789 | 760 | 760 | 789 | 760 | 35,100 |
| March 02, 2026 | 777 | 795 | 795 | 795 | 762 | 66,700 |
| February 27, 2026 | 782 | 792 | 792 | 815 | 777 | 78,100 |
| February 26, 2026 | 775 | 781 | 781 | 782 | 761 | 25,400 |
| February 25, 2026 | 784 | 780 | 780 | 801 | 766 | 70,700 |
| February 24, 2026 | 725 | 784 | 784 | 804 | 722 | 58,300 |
| February 20, 2026 | 743 | 716 | 0 | 752 | 710 | 43,300 |
| February 19, 2026 | 759 | 750 | 0 | 759 | 742 | 31,300 |
| February 18, 2026 | 730 | 757 | 0 | 757 | 730 | 42,200 |
| February 17, 2026 | 722 | 740 | 0 | 747 | 717 | 37,800 |
| February 16, 2026 | 700 | 720 | 0 | 729 | 700 | 37,800 |
| February 13, 2026 | 691 | 708 | 0 | 710 | 691 | 30,600 |
| February 12, 2026 | 695 | 699 | 0 | 699 | 688 | 17,900 |
| February 10, 2026 | 690 | 690 | 0 | 700 | 677 | 40,600 |
| February 09, 2026 | 678 | 685 | 0 | 688 | 671 | 40,500 |
| February 06, 2026 | 662 | 673 | 0 | 677 | 662 | 14,400 |
| February 05, 2026 | 667 | 661 | 0 | 677 | 661 | 15,600 |
| February 04, 2026 | 657 | 671 | 0 | 671 | 657 | 6,600 |
| February 03, 2026 | 662 | 657 | 0 | 665 | 656 | 16,500 |
| February 02, 2026 | 659 | 656 | 0 | 660 | 654 | 12,600 |
| January 30, 2026 | 651 | 653 | 0 | 655 | 647 | 7,500 |
| January 29, 2026 | 655 | 652 | 0 | 655 | 645 | 4,700 |
| January 28, 2026 | 664 | 645 | 0 | 665 | 645 | 39,600 |
| January 27, 2026 | 668 | 664 | 0 | 670 | 664 | 6,200 |
| January 26, 2026 | 666 | 670 | 0 | 670 | 664 | 6,400 |
| January 23, 2026 | 678 | 672 | 0 | 678 | 671 | 12,100 |
| January 22, 2026 | 674 | 674 | 0 | 677 | 673 | 19,000 |
| January 21, 2026 | 680 | 675 | 0 | 680 | 674 | 15,500 |
| January 20, 2026 | 689 | 682 | 0 | 693 | 677 | 30,900 |
| January 19, 2026 | 691 | 693 | 0 | 700 | 690 | 36,100 |
| January 16, 2026 | 676 | 698 | 0 | 698 | 675 | 43,500 |
| January 15, 2026 | 666 | 680 | 0 | 680 | 654 | 45,200 |
| January 14, 2026 | 634 | 661 | 0 | 663 | 632 | 56,600 |
| January 13, 2026 | 636 | 630 | 0 | 638 | 630 | 13,000 |
| January 09, 2026 | 635 | 632 | 0 | 637 | 629 | 17,700 |
| January 08, 2026 | 630 | 628 | 0 | 641 | 628 | 24,000 |
| January 07, 2026 | 621 | 625 | 0 | 629 | 617 | 27,600 |
| January 06, 2026 | 619 | 620 | 0 | 620 | 609 | 19,800 |
| January 05, 2026 | 606 | 614 | 0 | 617 | 604 | 18,400 |
| December 30, 2025 | 603 | 605 | 0 | 610 | 603 | 7,100 |
| December 29, 2025 | 604 | 605 | 0 | 610 | 604 | 9,100 |
| December 26, 2025 | 600 | 602 | 0 | 603 | 600 | 18,200 |
| December 25, 2025 | 600 | 600 | 0 | 601 | 598 | 24,600 |
| December 24, 2025 | 596 | 599 | 0 | 599 | 596 | 15,400 |
| December 23, 2025 | 595 | 597 | 0 | 599 | 595 | 8,800 |
| December 22, 2025 | 595 | 595 | 0 | 598 | 593 | 13,200 |
| December 19, 2025 | 596 | 593 | 0 | 596 | 591 | 9,400 |
| December 18, 2025 | 588 | 591 | 0 | 595 | 586 | 17,600 |
| December 17, 2025 | 589 | 588 | 0 | 590 | 586 | 8,200 |
| December 16, 2025 | 588 | 584 | 0 | 588 | 583 | 6,500 |
| December 15, 2025 | 586 | 589 | 0 | 589 | 583 | 9,000 |
| December 12, 2025 | 587 | 587 | 0 | 588 | 586 | 6,000 |