C.I.TAKIRON Corporation (TYO:4215)
Japan · Delayed Price · Currency is JPY 868.00
-1.00 (-0.12%)
Inactive · Last trade price on Oct 28, 2024
C.I.TAKIRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2024 | 868.00 | 871.00 | 868.00 | 868.00 | 868.00 | -0.12% | 189,300 |
| Oct 25, 2024 | 868.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.12% | 32,700 |
| Oct 24, 2024 | 868.00 | 870.00 | 868.00 | 868.00 | 868.00 | - | 48,100 |
| Oct 23, 2024 | 869.00 | 870.00 | 868.00 | 868.00 | 868.00 | - | 64,600 |
| Oct 22, 2024 | 869.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.12% | 29,000 |
| Oct 21, 2024 | 868.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.12% | 131,900 |
| Oct 18, 2024 | 868.00 | 869.00 | 868.00 | 868.00 | 868.00 | - | 19,300 |
| Oct 17, 2024 | 868.00 | 870.00 | 868.00 | 868.00 | 868.00 | - | 86,300 |
| Oct 16, 2024 | 868.00 | 870.00 | 868.00 | 868.00 | 868.00 | - | 105,600 |
| Oct 15, 2024 | 868.00 | 870.00 | 868.00 | 868.00 | 868.00 | - | 99,500 |
| Oct 11, 2024 | 869.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.12% | 68,700 |
| Oct 10, 2024 | 869.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.23% | 66,400 |
| Oct 9, 2024 | 868.00 | 869.00 | 867.00 | 867.00 | 867.00 | -0.23% | 58,800 |
| Oct 8, 2024 | 868.00 | 869.00 | 868.00 | 869.00 | 869.00 | 0.23% | 53,400 |
| Oct 7, 2024 | 867.00 | 869.00 | 867.00 | 867.00 | 867.00 | 0.12% | 315,200 |
| Oct 4, 2024 | 866.00 | 869.00 | 866.00 | 866.00 | 866.00 | -0.12% | 724,100 |
| Oct 3, 2024 | 867.00 | 869.00 | 866.00 | 867.00 | 867.00 | - | 447,100 |
| Oct 2, 2024 | 867.00 | 869.00 | 866.00 | 867.00 | 867.00 | -0.12% | 385,800 |
| Oct 1, 2024 | 867.00 | 869.00 | 866.00 | 868.00 | 868.00 | 0.23% | 200,500 |
| Sep 30, 2024 | 867.00 | 868.00 | 865.00 | 866.00 | 866.00 | -0.23% | 203,900 |
| Sep 27, 2024 | 868.00 | 869.00 | 867.00 | 868.00 | 868.00 | -0.12% | 81,100 |
| Sep 26, 2024 | 868.00 | 869.00 | 867.00 | 869.00 | 869.00 | 0.23% | 238,900 |
| Sep 25, 2024 | 870.00 | 870.00 | 867.00 | 867.00 | 867.00 | - | 356,800 |
| Sep 24, 2024 | 868.00 | 868.00 | 867.00 | 867.00 | 867.00 | -0.34% | 160,600 |
| Sep 20, 2024 | 869.00 | 870.00 | 868.00 | 870.00 | 870.00 | - | 155,800 |
| Sep 19, 2024 | 868.00 | 870.00 | 868.00 | 870.00 | 870.00 | 0.23% | 128,900 |
| Sep 18, 2024 | 869.00 | 873.00 | 868.00 | 868.00 | 868.00 | - | 234,300 |
| Sep 17, 2024 | 868.00 | 870.00 | 867.00 | 868.00 | 868.00 | -0.12% | 649,400 |
| Sep 13, 2024 | 869.00 | 870.00 | 869.00 | 869.00 | 869.00 | - | 293,300 |
| Sep 12, 2024 | 869.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.12% | 465,500 |
| Sep 11, 2024 | 869.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.12% | 299,600 |
| Sep 10, 2024 | 869.00 | 870.00 | 869.00 | 869.00 | 869.00 | - | 102,700 |
| Sep 9, 2024 | 869.00 | 870.00 | 868.00 | 869.00 | 869.00 | - | 356,200 |
| Sep 6, 2024 | 869.00 | 869.00 | 868.00 | 869.00 | 869.00 | 0.12% | 133,800 |
| Sep 5, 2024 | 869.00 | 870.00 | 868.00 | 868.00 | 868.00 | - | 235,500 |
| Sep 4, 2024 | 869.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.12% | 536,600 |
| Sep 3, 2024 | 869.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.12% | 370,900 |
| Sep 2, 2024 | 869.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.12% | 342,400 |
| Aug 30, 2024 | 870.00 | 870.00 | 869.00 | 869.00 | 869.00 | -0.11% | 344,000 |
| Aug 29, 2024 | 870.00 | 870.00 | 869.00 | 870.00 | 870.00 | - | 252,800 |
| Aug 28, 2024 | 869.00 | 870.00 | 868.00 | 870.00 | 870.00 | 0.12% | 490,100 |
| Aug 27, 2024 | 869.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.12% | 561,900 |
| Aug 26, 2024 | 870.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.12% | 493,900 |
| Aug 23, 2024 | 869.00 | 870.00 | 869.00 | 869.00 | 869.00 | - | 144,200 |
| Aug 22, 2024 | 869.00 | 870.00 | 869.00 | 869.00 | 869.00 | - | 419,300 |
| Aug 21, 2024 | 869.00 | 870.00 | 869.00 | 869.00 | 869.00 | - | 427,500 |
| Aug 20, 2024 | 869.00 | 870.00 | 868.00 | 869.00 | 869.00 | 0.12% | 554,500 |
| Aug 19, 2024 | 869.00 | 870.00 | 868.00 | 868.00 | 868.00 | -0.12% | 655,100 |
| Aug 16, 2024 | 869.00 | 870.00 | 869.00 | 869.00 | 869.00 | - | 456,400 |
| Aug 15, 2024 | 869.00 | 870.00 | 869.00 | 869.00 | 869.00 | - | 308,200 |