Ikegami Tsushinki Co., Ltd. (TYO:6771)
Japan · Delayed Price · Currency is JPY 647.00
-9.00 (-1.37%)
Jul 24, 2026, 3:30 PM JST
Ikegami Tsushinki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 626.00 | 626.00 | 609.00 | 618.00 | 618.00 | -1.75% | 28,800 |
| Jun 9, 2026 | 626.00 | 638.00 | 619.00 | 629.00 | 629.00 | 1.45% | 19,600 |
| Jun 8, 2026 | 628.00 | 628.00 | 613.00 | 620.00 | 620.00 | -2.82% | 34,000 |
| Jun 5, 2026 | 626.00 | 644.00 | 626.00 | 638.00 | 638.00 | 1.59% | 16,900 |
| Jun 4, 2026 | 638.00 | 638.00 | 626.00 | 628.00 | 628.00 | -2.03% | 18,900 |
| Jun 3, 2026 | 633.00 | 641.00 | 628.00 | 641.00 | 641.00 | 1.26% | 15,100 |
| Jun 2, 2026 | 640.00 | 640.00 | 620.00 | 633.00 | 633.00 | -1.09% | 68,100 |
| Jun 1, 2026 | 649.00 | 651.00 | 636.00 | 640.00 | 640.00 | -0.78% | 26,300 |
| May 29, 2026 | 650.00 | 664.00 | 645.00 | 645.00 | 645.00 | - | 27,300 |
| May 28, 2026 | 650.00 | 651.00 | 639.00 | 645.00 | 645.00 | -0.46% | 12,600 |
| May 27, 2026 | 644.00 | 651.00 | 643.00 | 648.00 | 648.00 | -0.92% | 22,700 |
| May 26, 2026 | 651.00 | 656.00 | 641.00 | 654.00 | 654.00 | 0.93% | 40,600 |
| May 25, 2026 | 669.00 | 679.00 | 647.00 | 648.00 | 648.00 | -1.82% | 25,900 |
| May 22, 2026 | 663.00 | 672.00 | 660.00 | 660.00 | 660.00 | 1.07% | 38,000 |
| May 21, 2026 | 652.00 | 666.00 | 645.00 | 653.00 | 653.00 | 0.93% | 54,300 |
| 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 |