Ikegami Tsushinki Co., Ltd. (TYO:6771)
Japan · Delayed Price · Currency is JPY 647.00
-14.00 (-2.12%)
May 20, 2026, 3:30 PM JST
Ikegami Tsushinki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 661.00 | 664.00 | 630.00 | 647.00 | 647.00 | -2.12% | 67,100 |
| May 19, 2026 | 680.00 | 689.00 | 659.00 | 661.00 | 661.00 | -1.34% | 65,700 |
| May 18, 2026 | 709.00 | 709.00 | 662.00 | 670.00 | 670.00 | -1.33% | 101,100 |
| May 15, 2026 | 711.00 | 720.00 | 657.00 | 679.00 | 679.00 | -13.61% | 252,500 |
| May 14, 2026 | 829.00 | 829.00 | 758.00 | 786.00 | 786.00 | -4.73% | 47,800 |
| May 13, 2026 | 815.00 | 827.00 | 815.00 | 825.00 | 825.00 | 0.61% | 29,100 |
| May 12, 2026 | 815.00 | 846.00 | 814.00 | 820.00 | 820.00 | 0.99% | 53,300 |
| May 11, 2026 | 808.00 | 818.00 | 797.00 | 812.00 | 812.00 | 1.75% | 27,100 |
| May 8, 2026 | 800.00 | 805.00 | 776.00 | 798.00 | 798.00 | -0.87% | 46,000 |
| May 7, 2026 | 797.00 | 831.00 | 790.00 | 805.00 | 805.00 | 4.95% | 71,400 |
| May 1, 2026 | 780.00 | 780.00 | 752.00 | 767.00 | 767.00 | -2.42% | 66,300 |
| Apr 30, 2026 | 791.00 | 796.00 | 782.00 | 786.00 | 786.00 | -0.63% | 41,300 |
| Apr 28, 2026 | 804.00 | 812.00 | 786.00 | 791.00 | 791.00 | -1.62% | 102,500 |
| Apr 27, 2026 | 834.00 | 836.00 | 801.00 | 804.00 | 804.00 | -3.60% | 100,200 |
| 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 |