Want to see JP:6771 full AI Analyst Report?
Ikegami Tsushinki Co., Ltd. (6771) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 666.00 | 673.00 | 662.00 | 665.00 | 665.00 | -0.89% | 2,100 | 0.22 |
| Oct 29, 2026 | 674.00 | 675.00 | 665.00 | 671.00 | 671.00 | +0.15% | 2,300 | 0.24 |
| Oct 28, 2026 | 663.00 | 672.00 | 663.00 | 670.00 | 670.00 | +1.06% | 2,700 | 0.27 |
| Oct 27, 2026 | 667.00 | 676.00 | 663.00 | 663.00 | 663.00 | -0.75% | 5,900 | 0.60 |
| Oct 26, 2026 | 683.00 | 683.00 | 668.00 | 668.00 | 668.00 | +0.75% | 47,500 | 5.12 |
| Oct 23, 2026 | 671.00 | 671.00 | 660.00 | 663.00 | 663.00 | -0.60% | 4,800 | 0.50 |
| Oct 22, 2026 | 666.00 | 679.00 | 666.00 | 667.00 | 667.00 | +0.76% | 2,900 | 0.30 |
| Oct 21, 2026 | 650.00 | 662.00 | 650.00 | 662.00 | 662.00 | +1.85% | 3,200 | 0.32 |
| Oct 20, 2026 | 677.00 | 677.00 | 650.00 | 650.00 | 650.00 | -3.13% | 5,000 | 0.51 |
| Oct 19, 2026 | 671.00 | 684.00 | 670.00 | 671.00 | 671.00 | -0.30% | 2,700 | 0.27 |
| Oct 16, 2026 | 671.00 | 684.00 | 670.00 | 673.00 | 673.00 | -0.15% | 4,400 | 0.42 |
| Oct 15, 2026 | 677.00 | 687.00 | 674.00 | 674.00 | 674.00 | -1.89% | 2,300 | 0.22 |
| Oct 14, 2026 | 698.00 | 698.00 | 685.00 | 687.00 | 687.00 | -1.29% | 5,200 | 0.48 |
| Oct 13, 2026 | 693.00 | 696.00 | 687.00 | 696.00 | 696.00 | +0.00% | 4,600 | 0.43 |
| Oct 12, 2026 | 696.00 | 700.00 | 687.00 | 696.00 | 696.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 700.00 | 700.00 | 687.00 | 696.00 | 696.00 | +0.43% | 13,300 | 1.22 |
| Oct 08, 2026 | 680.00 | 693.00 | 676.00 | 693.00 | 693.00 | +2.21% | 15,000 | 1.35 |
| Oct 07, 2026 | 678.00 | 687.00 | 676.00 | 678.00 | 678.00 | +0.74% | 5,500 | 0.48 |
| Oct 06, 2026 | 683.00 | 686.00 | 672.00 | 673.00 | 673.00 | -2.04% | 9,100 | 0.79 |
| Oct 05, 2026 | 688.00 | 688.00 | 678.00 | 687.00 | 687.00 | -0.58% | 14,300 | 1.22 |
| Oct 02, 2026 | 693.00 | 694.00 | 679.00 | 691.00 | 691.00 | +0.14% | 6,700 | 0.53 |
| Oct 01, 2026 | 690.00 | 691.00 | 674.00 | 690.00 | 690.00 | +0.29% | 38,600 | 3.16 |
| Sep 30, 2026 | 659.00 | 702.00 | 659.00 | 688.00 | 688.00 | +4.72% | 24,200 | 2.02 |
| Sep 29, 2026 | 656.00 | 658.00 | 652.00 | 657.00 | 657.00 | +0.15% | 3,900 | 0.33 |
| Sep 28, 2026 | 653.00 | 656.00 | 651.00 | 656.00 | 656.00 | +0.61% | 6,600 | 0.55 |
| Sep 25, 2026 | 650.00 | 657.00 | 650.00 | 652.00 | 652.00 | +0.15% | 7,700 | 0.63 |
| Sep 24, 2026 | 648.00 | 657.00 | 647.00 | 651.00 | 651.00 | -0.31% | 14,000 | 1.16 |
| Sep 23, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 653.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 653.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 653.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 652.00 | 653.00 | 648.00 | 653.00 | 653.00 | +0.93% | 4,900 | 0.36 |
| Sep 17, 2026 | 651.00 | 652.00 | 645.00 | 647.00 | 647.00 | -0.31% | 10,500 | 0.77 |
| Sep 16, 2026 | 654.00 | 654.00 | 649.00 | 649.00 | 649.00 | -1.82% | 16,600 | 1.22 |
| Sep 15, 2026 | 665.00 | 666.00 | 661.00 | 661.00 | 661.00 | -0.60% | 2,900 | 0.21 |
| Sep 14, 2026 | 665.00 | 665.00 | 654.00 | 665.00 | 665.00 | +0.76% | 6,400 | 0.44 |
| Sep 11, 2026 | 660.00 | 670.00 | 651.00 | 660.00 | 660.00 | -1.49% | 9,400 | 0.64 |
| Sep 10, 2026 | 668.00 | 670.00 | 660.00 | 670.00 | 670.00 | +1.21% | 5,600 | 0.35 |
| Sep 09, 2026 | 663.00 | 670.00 | 661.00 | 662.00 | 662.00 | -0.15% | 4,400 | 0.27 |
| Sep 08, 2026 | 678.00 | 679.00 | 663.00 | 663.00 | 663.00 | -2.21% | 4,500 | 0.27 |
| Sep 07, 2026 | 670.00 | 678.00 | 670.00 | 678.00 | 678.00 | +2.73% | 8,300 | 0.49 |
| Sep 04, 2026 | 667.00 | 669.00 | 660.00 | 660.00 | 660.00 | -0.45% | 17,100 | 1.01 |
| Sep 03, 2026 | 681.00 | 681.00 | 663.00 | 663.00 | 663.00 | -1.78% | 9,500 | 0.55 |
| Sep 02, 2026 | 675.00 | 677.00 | 670.00 | 675.00 | 675.00 | -0.88% | 10,800 | 0.62 |
| Sep 01, 2026 | 677.00 | 681.00 | 675.00 | 681.00 | 681.00 | +0.44% | 5,500 | 0.31 |
| Aug 31, 2026 | 665.00 | 678.00 | 664.00 | 678.00 | 678.00 | +1.95% | 7,300 | 0.41 |
| Aug 28, 2026 | 668.00 | 674.00 | 665.00 | 665.00 | 665.00 | -0.60% | 3,600 | 0.19 |
| Aug 27, 2026 | 672.00 | 677.00 | 663.00 | 669.00 | 669.00 | -0.30% | 11,800 | 0.62 |
| Aug 26, 2026 | 678.00 | 683.00 | 671.00 | 671.00 | 671.00 | -0.30% | 4,500 | 0.23 |
| Aug 25, 2026 | 687.00 | 687.00 | 673.00 | 673.00 | 673.00 | -0.74% | 5,200 | 0.27 |
| Aug 24, 2026 | 683.00 | 691.00 | 677.00 | 678.00 | 678.00 | -0.73% | 10,700 | 0.55 |