Ikegami Tsushinki Co., Ltd. (TYO:6771)
Japan · Delayed Price · Currency is JPY 673.00
-14.00 (-2.04%)
Oct 6, 2026, 3:30 PM JST
Ikegami Tsushinki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 683.00 | 686.00 | 672.00 | 685.00 | - | -0.29% | 7,300 |
| Oct 5, 2026 | 688.00 | 688.00 | 678.00 | 687.00 | 687.00 | -0.58% | 14,300 |
| Oct 2, 2026 | 693.00 | 694.00 | 679.00 | 691.00 | 691.00 | 0.14% | 6,700 |
| Oct 1, 2026 | 690.00 | 691.00 | 674.00 | 690.00 | 690.00 | 0.29% | 38,600 |
| Sep 30, 2026 | 659.00 | 702.00 | 659.00 | 688.00 | 688.00 | 4.72% | 24,200 |
| Sep 29, 2026 | 656.00 | 658.00 | 652.00 | 657.00 | 657.00 | 0.15% | 3,900 |
| Sep 28, 2026 | 653.00 | 656.00 | 651.00 | 656.00 | 656.00 | 0.61% | 6,600 |
| Sep 25, 2026 | 650.00 | 657.00 | 650.00 | 652.00 | 652.00 | 0.15% | 7,700 |
| Sep 24, 2026 | 648.00 | 657.00 | 647.00 | 651.00 | 651.00 | -0.31% | 14,000 |
| Sep 18, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 653.00 | 0.93% | 4,900 |
| Sep 17, 2026 | 651.00 | 652.00 | 645.00 | 647.00 | 647.00 | -0.31% | 10,500 |
| Sep 16, 2026 | 654.00 | 654.00 | 649.00 | 649.00 | 649.00 | -1.82% | 16,600 |
| Sep 15, 2026 | 665.00 | 666.00 | 661.00 | 661.00 | 661.00 | -0.60% | 2,900 |
| Sep 14, 2026 | 665.00 | 665.00 | 654.00 | 665.00 | 665.00 | 0.76% | 6,400 |
| Sep 11, 2026 | 660.00 | 670.00 | 651.00 | 660.00 | 660.00 | -1.49% | 9,400 |
| Sep 10, 2026 | 668.00 | 670.00 | 660.00 | 670.00 | 670.00 | 1.21% | 5,600 |
| Sep 9, 2026 | 663.00 | 670.00 | 661.00 | 662.00 | 662.00 | -0.15% | 4,400 |
| Sep 8, 2026 | 678.00 | 679.00 | 663.00 | 663.00 | 663.00 | -2.21% | 4,500 |
| Sep 7, 2026 | 670.00 | 678.00 | 670.00 | 678.00 | 678.00 | 2.73% | 8,300 |
| Sep 4, 2026 | 667.00 | 669.00 | 660.00 | 660.00 | 660.00 | -0.45% | 17,100 |
| Sep 3, 2026 | 681.00 | 681.00 | 663.00 | 663.00 | 663.00 | -1.78% | 9,500 |
| Sep 2, 2026 | 675.00 | 677.00 | 670.00 | 675.00 | 675.00 | -0.88% | 10,800 |
| Sep 1, 2026 | 677.00 | 681.00 | 675.00 | 681.00 | 681.00 | 0.44% | 5,500 |
| Aug 31, 2026 | 665.00 | 678.00 | 664.00 | 678.00 | 678.00 | 1.95% | 7,300 |
| Aug 28, 2026 | 668.00 | 674.00 | 665.00 | 665.00 | 665.00 | -0.60% | 3,600 |
| Aug 27, 2026 | 672.00 | 677.00 | 663.00 | 669.00 | 669.00 | -0.30% | 11,800 |
| Aug 26, 2026 | 678.00 | 683.00 | 671.00 | 671.00 | 671.00 | -0.30% | 4,500 |
| Aug 25, 2026 | 687.00 | 687.00 | 673.00 | 673.00 | 673.00 | -0.74% | 5,200 |
| Aug 24, 2026 | 683.00 | 691.00 | 677.00 | 678.00 | 678.00 | -0.73% | 10,700 |
| 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 |