Ikegami Tsushinki Co., Ltd. (TYO:6771)
Japan · Delayed Price · Currency is JPY 683.00
+12.00 (1.79%)
Aug 21, 2026, 3:30 PM JST
Ikegami Tsushinki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 671.00 | 683.00 | 670.00 | 683.00 | 683.00 | 1.79% | 8,500 |
| Aug 20, 2026 | 671.00 | 673.00 | 664.00 | 671.00 | 671.00 | -0.74% | 7,700 |
| Aug 19, 2026 | 685.00 | 685.00 | 660.00 | 676.00 | 676.00 | -0.29% | 19,500 |
| Aug 18, 2026 | 678.00 | 682.00 | 671.00 | 678.00 | 678.00 | -0.29% | 11,400 |
| Aug 17, 2026 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | -1.45% | 12,600 |
| Aug 14, 2026 | 686.00 | 691.00 | 679.00 | 690.00 | 690.00 | 1.62% | 16,500 |
| Aug 13, 2026 | 684.00 | 691.00 | 676.00 | 679.00 | 679.00 | -0.59% | 16,200 |
| Aug 12, 2026 | 671.00 | 683.00 | 665.00 | 683.00 | 683.00 | 1.64% | 15,400 |
| Aug 10, 2026 | 650.00 | 681.00 | 646.00 | 672.00 | 672.00 | 4.84% | 33,200 |
| Aug 7, 2026 | 669.00 | 669.00 | 639.00 | 641.00 | 641.00 | -5.46% | 26,700 |
| Aug 6, 2026 | 656.00 | 678.00 | 655.00 | 678.00 | 678.00 | 2.57% | 19,600 |
| Aug 5, 2026 | 674.00 | 674.00 | 659.00 | 661.00 | 661.00 | 1.07% | 12,700 |
| Aug 4, 2026 | 656.00 | 656.00 | 648.00 | 654.00 | 654.00 | 0.77% | 2,000 |
| Aug 3, 2026 | 649.00 | 650.00 | 642.00 | 649.00 | 649.00 | - | 3,000 |
| Jul 31, 2026 | 638.00 | 651.00 | 638.00 | 649.00 | 649.00 | 1.41% | 8,400 |
| Jul 30, 2026 | 636.00 | 646.00 | 636.00 | 640.00 | 640.00 | -0.31% | 3,200 |
| Jul 29, 2026 | 642.00 | 652.00 | 640.00 | 642.00 | 642.00 | 0.16% | 14,900 |
| Jul 28, 2026 | 651.00 | 655.00 | 641.00 | 641.00 | 641.00 | -1.54% | 26,400 |
| Jul 27, 2026 | 647.00 | 659.00 | 647.00 | 651.00 | 651.00 | 0.62% | 7,000 |
| Jul 24, 2026 | 661.00 | 662.00 | 641.00 | 647.00 | 647.00 | -1.37% | 18,900 |
| Jul 23, 2026 | 659.00 | 665.00 | 656.00 | 656.00 | 656.00 | -0.61% | 1,800 |
| Jul 22, 2026 | 650.00 | 667.00 | 650.00 | 660.00 | 660.00 | -0.75% | 12,100 |
| Jul 21, 2026 | 635.00 | 666.00 | 635.00 | 665.00 | 665.00 | 5.72% | 32,100 |
| Jul 17, 2026 | 644.00 | 644.00 | 625.00 | 629.00 | 629.00 | -1.26% | 29,100 |
| Jul 16, 2026 | 639.00 | 644.00 | 635.00 | 637.00 | 637.00 | -0.16% | 4,400 |
| Jul 15, 2026 | 632.00 | 641.00 | 632.00 | 638.00 | 638.00 | - | 6,100 |
| Jul 14, 2026 | 630.00 | 645.00 | 630.00 | 638.00 | 638.00 | 0.95% | 10,700 |
| Jul 13, 2026 | 637.00 | 652.00 | 623.00 | 632.00 | 632.00 | -2.32% | 30,500 |
| Jul 10, 2026 | 639.00 | 653.00 | 638.00 | 647.00 | 647.00 | 1.25% | 24,000 |
| Jul 9, 2026 | 636.00 | 639.00 | 627.00 | 639.00 | 639.00 | 1.27% | 16,700 |
| Jul 8, 2026 | 642.00 | 642.00 | 622.00 | 631.00 | 631.00 | -0.79% | 28,200 |
| Jul 7, 2026 | 650.00 | 656.00 | 632.00 | 636.00 | 636.00 | -2.15% | 64,000 |
| Jul 6, 2026 | 650.00 | 657.00 | 645.00 | 650.00 | 650.00 | - | 10,200 |
| Jul 3, 2026 | 648.00 | 650.00 | 638.00 | 650.00 | 650.00 | 0.62% | 8,800 |
| Jul 2, 2026 | 646.00 | 646.00 | 641.00 | 646.00 | 646.00 | 1.25% | 5,400 |
| Jul 1, 2026 | 630.00 | 638.00 | 625.00 | 638.00 | 638.00 | 1.27% | 12,400 |
| Jun 30, 2026 | 638.00 | 638.00 | 629.00 | 630.00 | 630.00 | -0.94% | 12,200 |
| Jun 29, 2026 | 639.00 | 645.00 | 630.00 | 636.00 | 636.00 | -0.47% | 9,400 |
| Jun 26, 2026 | 650.00 | 658.00 | 639.00 | 639.00 | 639.00 | -1.08% | 8,200 |
| Jun 25, 2026 | 664.00 | 664.00 | 645.00 | 646.00 | 646.00 | -2.86% | 33,100 |
| Jun 24, 2026 | 669.00 | 669.00 | 635.00 | 665.00 | 665.00 | 0.45% | 28,700 |
| Jun 23, 2026 | 666.00 | 676.00 | 656.00 | 662.00 | 662.00 | -0.45% | 28,200 |
| Jun 22, 2026 | 657.00 | 665.00 | 650.00 | 665.00 | 665.00 | 2.62% | 19,900 |
| Jun 19, 2026 | 650.00 | 656.00 | 642.00 | 648.00 | 648.00 | 0.15% | 9,000 |
| Jun 18, 2026 | 645.00 | 656.00 | 636.00 | 647.00 | 647.00 | 0.94% | 35,500 |
| Jun 17, 2026 | 635.00 | 649.00 | 626.00 | 641.00 | 641.00 | 2.56% | 29,400 |
| Jun 16, 2026 | 645.00 | 650.00 | 621.00 | 625.00 | 625.00 | -3.40% | 23,100 |
| Jun 15, 2026 | 622.00 | 651.00 | 620.00 | 647.00 | 647.00 | 5.20% | 78,900 |
| Jun 12, 2026 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 0.65% | 18,100 |
| Jun 11, 2026 | 615.00 | 615.00 | 610.00 | 611.00 | 611.00 | -1.13% | 32,200 |