Ikegami Tsushinki Co., Ltd. (TYO:6771)
Japan · Delayed Price · Currency is JPY 834.00
+18.00 (2.21%)
Apr 24, 2026, 3:30 PM JST
Ikegami Tsushinki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 820.00 | 839.00 | 805.00 | 834.00 | 834.00 | 2.21% | 35,000 |
| Apr 23, 2026 | 832.00 | 832.00 | 806.00 | 816.00 | 816.00 | -1.81% | 40,200 |
| Apr 22, 2026 | 832.00 | 841.00 | 824.00 | 831.00 | 831.00 | -0.95% | 55,600 |
| Apr 21, 2026 | 843.00 | 848.00 | 831.00 | 839.00 | 839.00 | 0.48% | 17,500 |
| Apr 20, 2026 | 850.00 | 850.00 | 829.00 | 835.00 | 835.00 | -2.22% | 30,400 |
| Apr 17, 2026 | 833.00 | 874.00 | 829.00 | 854.00 | 854.00 | 3.14% | 114,100 |
| Apr 16, 2026 | 819.00 | 841.00 | 819.00 | 828.00 | 828.00 | 0.61% | 53,700 |
| Apr 15, 2026 | 795.00 | 825.00 | 795.00 | 823.00 | 823.00 | 3.39% | 53,600 |
| Apr 14, 2026 | 795.00 | 806.00 | 795.00 | 796.00 | 796.00 | - | 17,600 |
| Apr 13, 2026 | 791.00 | 812.00 | 788.00 | 796.00 | 796.00 | 0.63% | 16,400 |
| Apr 10, 2026 | 806.00 | 822.00 | 790.00 | 791.00 | 791.00 | -1.37% | 53,800 |
| Apr 9, 2026 | 806.00 | 815.00 | 792.00 | 802.00 | 802.00 | -0.25% | 44,400 |
| Apr 8, 2026 | 790.00 | 809.00 | 789.00 | 804.00 | 804.00 | 1.90% | 61,000 |
| Apr 7, 2026 | 784.00 | 789.00 | 776.00 | 789.00 | 789.00 | 1.15% | 21,700 |
| Apr 6, 2026 | 786.00 | 791.00 | 773.00 | 780.00 | 780.00 | 3.17% | 61,700 |
| Apr 3, 2026 | 729.00 | 771.00 | 729.00 | 756.00 | 756.00 | 3.70% | 49,500 |
| Apr 2, 2026 | 751.00 | 751.00 | 726.00 | 729.00 | 729.00 | -2.54% | 22,000 |
| Apr 1, 2026 | 720.00 | 753.00 | 720.00 | 748.00 | 748.00 | 6.70% | 40,800 |
| Mar 31, 2026 | 706.00 | 717.00 | 697.00 | 701.00 | 701.00 | -1.68% | 20,500 |
| Mar 30, 2026 | 708.00 | 717.00 | 693.00 | 713.00 | 713.00 | -3.39% | 28,100 |
| Mar 27, 2026 | 737.00 | 752.00 | 729.00 | 738.00 | 723.00 | 0.27% | 30,100 |
| Mar 26, 2026 | 742.00 | 742.00 | 722.00 | 736.00 | 721.04 | -0.94% | 17,700 |
| Mar 25, 2026 | 743.00 | 756.00 | 739.00 | 743.00 | 727.90 | 2.06% | 37,500 |
| Mar 24, 2026 | 757.00 | 757.00 | 722.00 | 728.00 | 713.20 | 1.96% | 39,200 |
| Mar 23, 2026 | 771.00 | 775.00 | 714.00 | 714.00 | 699.49 | -10.30% | 91,100 |
| Mar 19, 2026 | 815.00 | 815.00 | 785.00 | 796.00 | 779.82 | -3.16% | 73,900 |
| Mar 18, 2026 | 817.00 | 829.00 | 808.00 | 822.00 | 805.29 | 2.49% | 53,200 |
| Mar 17, 2026 | 814.00 | 817.00 | 799.00 | 802.00 | 785.70 | -2.08% | 40,300 |
| Mar 16, 2026 | 835.00 | 856.00 | 803.00 | 819.00 | 802.35 | -1.33% | 58,700 |
| Mar 13, 2026 | 802.00 | 837.00 | 796.00 | 830.00 | 813.13 | 2.22% | 90,700 |
| Mar 12, 2026 | 822.00 | 822.00 | 800.00 | 812.00 | 795.50 | -1.34% | 48,700 |
| Mar 11, 2026 | 814.00 | 833.00 | 802.00 | 823.00 | 806.27 | 3.00% | 90,700 |
| Mar 10, 2026 | 779.00 | 812.00 | 764.00 | 799.00 | 782.76 | 6.68% | 94,600 |
| Mar 9, 2026 | 770.00 | 779.00 | 735.00 | 749.00 | 733.78 | -4.59% | 44,800 |
| Mar 6, 2026 | 772.00 | 788.00 | 769.00 | 785.00 | 769.04 | 0.26% | 17,700 |
| Mar 5, 2026 | 740.00 | 793.00 | 740.00 | 783.00 | 767.09 | 5.81% | 76,200 |
| Mar 4, 2026 | 745.00 | 750.00 | 718.00 | 740.00 | 724.96 | -2.63% | 77,400 |
| Mar 3, 2026 | 789.00 | 789.00 | 760.00 | 760.00 | 744.55 | -4.40% | 35,100 |
| Mar 2, 2026 | 777.00 | 795.00 | 762.00 | 795.00 | 778.84 | 0.38% | 66,700 |
| Feb 27, 2026 | 782.00 | 815.00 | 777.00 | 792.00 | 775.90 | 1.41% | 78,100 |
| Feb 26, 2026 | 775.00 | 782.00 | 761.00 | 781.00 | 765.13 | 0.13% | 25,400 |
| Feb 25, 2026 | 784.00 | 801.00 | 766.00 | 780.00 | 764.15 | -0.51% | 70,700 |
| Feb 24, 2026 | 725.00 | 804.00 | 722.00 | 784.00 | 768.07 | 9.50% | 58,300 |
| Feb 20, 2026 | 743.00 | 752.00 | 710.00 | 716.00 | 701.45 | -4.53% | 43,300 |
| Feb 19, 2026 | 759.00 | 759.00 | 742.00 | 750.00 | 734.76 | -0.92% | 31,300 |
| Feb 18, 2026 | 730.00 | 757.00 | 730.00 | 757.00 | 741.61 | 2.30% | 42,200 |
| Feb 17, 2026 | 722.00 | 747.00 | 717.00 | 740.00 | 724.96 | 2.78% | 37,800 |
| Feb 16, 2026 | 700.00 | 729.00 | 700.00 | 720.00 | 705.37 | 1.69% | 37,800 |
| Feb 13, 2026 | 691.00 | 710.00 | 691.00 | 708.00 | 693.61 | 1.29% | 30,600 |
| Feb 12, 2026 | 695.00 | 699.00 | 688.00 | 699.00 | 684.79 | 1.30% | 17,900 |