Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

IBOKIN Co.,Ltd. (5699.T)

Compare
1,260.00
+10.00
+(0.80%)
As of 9:01:05 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251,260.001,260.001,260.001,260.001,260.00200
Apr 18, 20251,221.001,271.001,221.001,250.001,250.002,000
Apr 17, 20251,230.001,239.001,211.001,220.001,220.003,000
Apr 16, 20251,234.001,244.001,230.001,230.001,230.003,500
Apr 15, 20251,255.001,255.001,225.001,236.001,236.001,000
Apr 14, 20251,222.001,225.001,211.001,225.001,225.00500
Apr 11, 20251,210.001,210.001,187.001,210.001,210.001,300
Apr 10, 20251,200.001,218.001,183.001,200.001,200.004,400
Apr 9, 20251,180.001,198.001,157.001,157.001,157.002,700
Apr 8, 20251,216.001,217.001,180.001,180.001,180.006,500
Apr 7, 20251,142.001,186.001,080.001,105.001,105.0012,700
Apr 4, 20251,299.001,300.001,260.001,262.001,262.004,600
Apr 3, 20251,280.001,307.001,277.001,300.001,300.003,600
Apr 2, 20251,315.001,315.001,280.001,310.001,310.004,500
Apr 1, 20251,314.001,315.001,302.001,315.001,315.002,300
Mar 31, 20251,311.001,315.001,282.001,305.001,305.002,400
Mar 28, 20251,300.001,301.001,300.001,300.001,300.001,900
Mar 27, 20251,301.001,307.001,300.001,300.001,300.001,600
Mar 26, 20251,283.001,315.001,283.001,311.001,311.004,900
Mar 25, 20251,281.001,283.001,221.001,283.001,283.004,800
Mar 24, 20251,312.001,312.001,262.001,284.001,284.003,300
Mar 21, 20251,306.001,311.001,284.001,311.001,311.006,200
Mar 19, 20251,298.001,300.001,284.001,292.001,292.002,100
Mar 18, 20251,275.001,298.001,275.001,298.001,298.001,800
Mar 17, 20251,298.001,300.001,270.001,296.001,296.004,400
Mar 14, 20251,284.001,299.001,280.001,283.001,283.00600
Mar 13, 20251,303.001,303.001,281.001,300.001,300.00800
Mar 12, 20251,280.001,280.001,278.001,278.001,278.00700
Mar 11, 20251,290.001,292.001,265.001,281.001,281.003,900
Mar 10, 20251,271.001,292.001,271.001,291.001,291.001,700
Mar 7, 20251,262.001,277.001,262.001,271.001,271.001,100
Mar 6, 20251,266.001,270.001,264.001,264.001,264.001,600
Mar 5, 20251,260.001,275.001,260.001,270.001,270.00600
Mar 4, 20251,274.001,274.001,256.001,265.001,265.001,000
Mar 3, 20251,255.001,277.001,255.001,274.001,274.001,000
Feb 28, 20251,248.001,252.001,240.001,252.001,252.003,700
Feb 27, 20251,275.001,293.001,255.001,255.001,255.002,300
Feb 26, 20251,292.001,292.001,271.001,285.001,285.002,200
Feb 25, 20251,240.001,271.001,240.001,271.001,271.003,700
Feb 21, 20251,302.001,302.001,248.001,259.001,259.007,900
Feb 20, 20251,292.001,299.001,287.001,299.001,299.004,900
Feb 19, 20251,325.001,325.001,285.001,292.001,292.005,900
Feb 18, 20251,302.001,325.001,302.001,325.001,325.002,300
Feb 17, 20251,308.001,333.001,300.001,300.001,300.006,300
Feb 14, 20251,330.001,377.001,315.001,334.001,334.007,300
Feb 13, 20251,330.001,336.001,327.001,327.001,327.002,100
Feb 12, 20251,307.001,338.001,300.001,330.001,330.002,100
Feb 10, 20251,334.001,335.001,275.001,307.001,307.008,800
Feb 7, 20251,347.001,363.001,334.001,334.001,334.003,700
Feb 6, 20251,340.001,361.001,340.001,345.001,345.005,000
Feb 5, 20251,356.001,356.001,325.001,340.001,340.004,500
Feb 4, 20251,375.001,379.001,331.001,354.001,354.008,000
Feb 3, 20251,313.001,368.001,313.001,365.001,365.008,200
Jan 31, 20251,343.001,345.001,330.001,332.001,332.002,700
Jan 30, 20251,349.001,352.001,330.001,330.001,330.001,700
Jan 29, 20251,357.001,362.001,342.001,348.001,348.003,600
Jan 28, 20251,294.001,356.001,294.001,340.001,340.005,600
Jan 27, 20251,305.001,310.001,286.001,309.001,309.006,700
Jan 24, 20251,325.001,325.001,315.001,315.001,315.001,900
Jan 23, 20251,320.001,327.001,285.001,327.001,327.006,800
Jan 22, 20251,351.001,370.001,322.001,322.001,322.0015,700
Jan 21, 20251,312.001,400.001,307.001,334.001,334.0026,200
Jan 20, 20251,342.001,343.001,312.001,312.001,312.004,100
Jan 17, 20251,344.001,345.001,313.001,330.001,330.002,200
Jan 16, 20251,338.001,350.001,310.001,348.001,348.0087,600
Jan 15, 20251,295.001,325.001,288.001,325.001,325.004,500
Jan 14, 20251,330.001,333.001,280.001,300.001,300.007,000
Jan 10, 20251,380.001,380.001,330.001,340.001,340.007,700
Jan 9, 20251,359.001,379.001,351.001,379.001,379.006,400
Jan 8, 20251,340.001,350.001,340.001,350.001,350.0010,900
Jan 7, 20251,325.001,334.001,320.001,330.001,330.0011,900
Jan 6, 20251,312.001,337.001,285.001,315.001,315.0010,800
Dec 30, 20241,246.001,295.001,246.001,295.001,295.004,000
Dec 27, 2024 32 Dividend
Dec 27, 20241,243.001,269.001,243.001,248.001,248.005,500
Dec 26, 20241,280.001,290.001,254.001,280.001,248.005,500
Dec 25, 20241,279.001,288.001,275.001,288.001,255.806,200
Dec 24, 20241,290.001,293.001,275.001,280.001,248.006,400
Dec 23, 20241,281.001,300.001,281.001,299.001,266.532,600
Dec 20, 20241,303.001,303.001,288.001,288.001,255.801,400
Dec 19, 20241,277.001,290.001,277.001,288.001,255.803,400
Dec 18, 20241,274.001,289.001,274.001,289.001,256.782,000
Dec 17, 20241,280.001,288.001,276.001,276.001,244.101,000
Dec 16, 20241,274.001,290.001,274.001,280.001,248.001,700
Dec 13, 20241,308.001,310.001,280.001,281.001,248.975,600
Dec 12, 20241,255.001,290.001,255.001,290.001,257.7533,400
Dec 11, 20241,250.001,260.001,250.001,258.001,226.554,000
Dec 10, 20241,265.001,265.001,252.001,255.001,223.631,800
Dec 9, 20241,268.001,270.001,238.001,270.001,238.251,800
Dec 6, 20241,256.001,256.001,235.001,240.001,209.001,300
Dec 5, 20241,265.001,266.001,255.001,255.001,223.631,600
Dec 4, 20241,240.001,265.001,240.001,265.001,233.384,000
Dec 3, 20241,230.001,250.001,230.001,240.001,209.00900
Dec 2, 20241,246.001,250.001,221.001,240.001,209.003,400
Nov 29, 20241,236.001,246.001,236.001,237.001,206.08800
Nov 28, 20241,225.001,240.001,225.001,240.001,209.001,100
Nov 27, 20241,231.001,231.001,220.001,220.001,189.501,200
Nov 26, 20241,241.001,254.001,227.001,237.001,206.082,300
Nov 25, 20241,234.001,244.001,220.001,241.001,209.972,600
Nov 22, 20241,232.001,236.001,227.001,227.001,196.333,700
Nov 21, 20241,235.001,240.001,230.001,235.001,204.131,200
Nov 20, 20241,236.001,257.001,235.001,235.001,204.131,100
Nov 19, 20241,238.001,241.001,232.001,232.001,201.203,200
Nov 18, 20241,268.001,268.001,238.001,238.001,207.052,100
Nov 15, 20241,300.001,300.001,212.001,238.001,207.0514,700
Nov 14, 20241,280.001,418.001,237.001,329.001,295.7833,500
Nov 13, 20241,264.001,281.001,260.001,281.001,248.977,400
Nov 12, 20241,252.001,264.001,250.001,259.001,227.533,900
Nov 11, 20241,246.001,262.001,246.001,250.001,218.755,300
Nov 8, 20241,215.001,246.001,215.001,246.001,214.857,400
Nov 7, 20241,215.001,230.001,200.001,225.001,194.3814,900
Nov 6, 20241,200.001,205.001,199.001,200.001,170.004,200
Nov 5, 20241,185.001,191.001,180.001,190.001,160.2518,100
Nov 1, 20241,205.001,206.001,190.001,190.001,160.254,800
Oct 31, 20241,200.001,200.001,190.001,193.001,163.18900
Oct 30, 20241,163.001,205.001,150.001,205.001,174.887,500
Oct 29, 20241,183.001,183.001,163.001,183.001,153.431,000
Oct 28, 20241,183.001,184.001,166.001,166.001,136.851,300
Oct 25, 20241,162.001,187.001,160.001,160.001,131.001,800
Oct 24, 20241,180.001,180.001,160.001,161.001,131.971,300
Oct 23, 20241,186.001,186.001,180.001,180.001,150.50500
Oct 22, 20241,185.001,186.001,184.001,186.001,156.35900
Oct 21, 20241,185.001,185.001,179.001,183.001,153.431,500
Oct 18, 20241,167.001,186.001,167.001,186.001,156.35700
Oct 17, 20241,176.001,176.001,165.001,165.001,135.88600
Oct 16, 20241,175.001,175.001,164.001,164.001,134.90200
Oct 15, 20241,173.001,175.001,160.001,162.001,132.953,900
Oct 11, 20241,174.001,190.001,174.001,178.001,148.55700
Oct 10, 20241,184.001,194.001,175.001,194.001,164.151,200
Oct 9, 20241,171.001,184.001,170.001,184.001,154.40500
Oct 8, 20241,195.001,195.001,180.001,180.001,150.50200
Oct 7, 20241,180.001,194.001,180.001,194.001,164.151,900
Oct 4, 20241,155.001,180.001,140.001,180.001,150.505,900
Oct 3, 20241,171.001,171.001,150.001,155.001,126.1310,400
Oct 2, 20241,185.001,192.001,170.001,171.001,141.721,500
Oct 1, 20241,170.001,198.001,170.001,180.001,150.50300
Sep 30, 20241,172.001,180.001,160.001,171.001,141.724,700
Sep 27, 20241,201.001,201.001,180.001,185.001,155.382,300
Sep 26, 20241,202.001,202.001,173.001,200.001,170.001,200
Sep 25, 20241,179.001,203.001,179.001,202.001,171.953,300
Sep 24, 20241,165.001,190.001,165.001,190.001,160.256,200
Sep 20, 20241,176.001,180.001,169.001,180.001,150.504,000
Sep 19, 20241,176.001,176.001,174.001,176.001,146.60700
Sep 18, 20241,195.001,195.001,172.001,175.001,145.631,700
Sep 17, 20241,190.001,202.001,190.001,195.001,165.131,800
Sep 13, 20241,194.001,196.001,136.001,180.001,150.505,700
Sep 12, 20241,187.001,201.001,187.001,194.001,164.151,000
Sep 11, 20241,186.001,213.001,185.001,185.001,155.384,400
Sep 10, 20241,186.001,186.001,186.001,186.001,156.35200
Sep 9, 20241,190.001,190.001,151.001,186.001,156.352,800
Sep 6, 20241,195.001,205.001,195.001,205.001,174.881,200
Sep 5, 20241,192.001,199.001,183.001,183.001,153.433,200
Sep 4, 20241,209.001,215.001,185.001,192.001,162.209,200
Sep 3, 20241,221.001,222.001,221.001,222.001,191.45900
Sep 2, 20241,220.001,225.001,220.001,220.001,189.503,200
Aug 30, 20241,229.001,230.001,217.001,220.001,189.502,600
Aug 29, 20241,229.001,229.001,212.001,215.001,184.631,600
Aug 28, 20241,231.001,231.001,225.001,229.001,198.281,600
Aug 27, 20241,230.001,230.001,229.001,230.001,199.25900
Aug 26, 20241,215.001,228.001,214.001,228.001,197.301,600
Aug 23, 20241,215.001,215.001,201.001,215.001,184.631,400
Aug 22, 20241,207.001,238.001,179.001,218.001,187.555,100
Aug 21, 20241,195.001,200.001,190.001,198.001,168.056,000
Aug 20, 20241,187.001,195.001,185.001,195.001,165.134,300
Aug 19, 20241,206.001,206.001,185.001,187.001,157.337,400
Aug 16, 20241,198.001,220.001,198.001,200.001,170.0010,600
Aug 15, 20241,187.001,187.001,175.001,182.001,152.452,000
Aug 14, 20241,173.001,190.001,170.001,187.001,157.333,800
Aug 13, 20241,197.001,198.001,150.001,170.001,140.7521,000
Aug 9, 2024988.001,040.00988.001,040.001,014.001,100
Aug 8, 2024980.001,010.00973.00984.00959.404,100
Aug 7, 2024910.00980.00900.00980.00955.5021,200
Aug 6, 2024932.001,003.00930.00945.00921.3814,900
Aug 5, 20241,067.001,068.00895.00918.00895.0527,200
Aug 2, 20241,163.001,164.001,110.001,115.001,087.1312,400
Aug 1, 20241,200.001,201.001,160.001,172.001,142.707,500
Jul 31, 20241,209.001,209.001,209.001,209.001,178.78-
Jul 30, 20241,200.001,213.001,200.001,209.001,178.782,000
Jul 29, 20241,196.001,216.001,186.001,194.001,164.153,100
Jul 26, 20241,200.001,220.001,185.001,195.001,165.133,500
Jul 25, 20241,220.001,220.001,198.001,200.001,170.002,500
Jul 24, 20241,218.001,226.001,218.001,222.001,191.45800
Jul 23, 20241,204.001,222.001,204.001,222.001,191.451,700
Jul 22, 20241,216.001,219.001,208.001,219.001,188.531,200
Jul 19, 20241,213.001,216.001,213.001,216.001,185.60300
Jul 18, 20241,208.001,226.001,200.001,208.001,177.803,200
Jul 17, 20241,210.001,225.001,208.001,208.001,177.809,100
Jul 16, 20241,228.001,228.001,215.001,215.001,184.63900
Jul 12, 20241,206.001,222.001,206.001,222.001,191.452,900
Jul 11, 20241,202.001,222.001,202.001,221.001,190.471,400
Jul 10, 20241,220.001,229.001,207.001,207.001,176.832,000
Jul 9, 20241,215.001,219.001,204.001,215.001,184.631,500
Jul 8, 20241,229.001,229.001,226.001,227.001,196.331,000
Jul 5, 20241,213.001,217.001,210.001,215.001,184.633,300
Jul 4, 20241,204.001,212.001,200.001,212.001,181.702,300
Jul 3, 20241,210.001,213.001,198.001,198.001,168.053,400
Jul 2, 20241,210.001,215.001,208.001,208.001,177.802,700
Jul 1, 20241,205.001,208.001,205.001,208.001,177.80700
Jun 28, 20241,199.001,199.001,199.001,199.001,169.03500
Jun 27, 20241,184.001,212.001,184.001,199.001,169.031,400
Jun 26, 20241,203.001,216.001,203.001,205.001,174.881,500
Jun 25, 20241,208.001,217.001,201.001,213.001,182.681,000
Jun 24, 20241,210.001,210.001,209.001,209.001,178.78700
Jun 21, 20241,203.001,205.001,192.001,205.001,174.882,800
Jun 20, 20241,204.001,205.001,203.001,203.001,172.93400
Jun 19, 20241,190.001,205.001,190.001,191.001,161.22700
Jun 18, 20241,191.001,200.001,191.001,193.001,163.18800
Jun 17, 20241,211.001,211.001,175.001,190.001,160.255,900
Jun 14, 20241,220.001,226.001,210.001,211.001,180.724,700
Jun 13, 20241,226.001,226.001,219.001,220.001,189.50700
Jun 12, 20241,222.001,229.001,218.001,225.001,194.382,600
Jun 11, 20241,220.001,229.001,220.001,222.001,191.45600
Jun 10, 20241,219.001,228.001,219.001,220.001,189.50600
Jun 7, 20241,220.001,222.001,216.001,222.001,191.451,000
Jun 6, 20241,222.001,228.001,220.001,220.001,189.50700
Jun 5, 20241,220.001,225.001,218.001,218.001,187.551,100
Jun 4, 20241,216.001,220.001,214.001,220.001,189.502,300
Jun 3, 20241,220.001,228.001,216.001,216.001,185.602,000
May 31, 20241,218.001,234.001,216.001,216.001,185.601,200
May 30, 20241,216.001,235.001,216.001,232.001,201.201,000
May 29, 20241,220.001,237.001,219.001,237.001,206.081,000
May 28, 20241,233.001,235.001,229.001,229.001,198.283,700
May 27, 20241,235.001,244.001,217.001,244.001,212.90900
May 24, 20241,219.001,237.001,219.001,235.001,204.131,500
May 23, 20241,247.001,258.001,228.001,235.001,204.132,400
May 22, 20241,249.001,260.001,245.001,247.001,215.831,600
May 21, 20241,258.001,258.001,233.001,246.001,214.852,200
May 20, 20241,248.001,250.001,242.001,242.001,210.957,500
May 17, 20241,247.001,247.001,231.001,247.001,215.832,000
May 16, 20241,270.001,270.001,214.001,231.001,200.2219,900
May 15, 20241,237.001,257.001,216.001,249.001,217.7812,000
May 14, 20241,234.001,237.001,215.001,237.001,206.081,300
May 13, 20241,232.001,235.001,220.001,235.001,204.132,300
May 10, 20241,229.001,232.001,215.001,232.001,201.202,300
May 9, 20241,220.001,233.001,220.001,225.001,194.382,700
May 8, 20241,218.001,229.001,217.001,218.001,187.55700
May 7, 20241,219.001,230.001,215.001,215.001,184.635,900
May 2, 20241,229.001,232.001,218.001,219.001,188.532,300
May 1, 20241,227.001,233.001,220.001,220.001,189.503,000
Apr 30, 20241,234.001,249.001,230.001,230.001,199.253,700
Apr 26, 20241,237.001,249.001,232.001,232.001,201.202,100
Apr 25, 20241,234.001,250.001,221.001,242.001,210.952,000
Apr 24, 20241,240.001,248.001,240.001,245.001,213.882,100
Apr 23, 20241,238.001,239.001,230.001,230.001,199.251,700
Apr 22, 20241,212.001,229.001,212.001,229.001,198.281,900

Related Tickers

6403.T Suido Kiko Kaisha, Ltd.
1,695.00
0.00%
 
5698.T Envipro Holdings Inc.
490.00
+1.03%
 
6566.T Kaname Kogyo Co.,Ltd.
995.00
-0.40%
 
6564.T Midac Holdings Co., Ltd.
2,390.00
-0.17%
 
5857.T ARE Holdings, Inc.
1,864.00
-0.27%