Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Ichiyoshi Securities Co Ltd (8KF.DU)

Compare
4.0400
-0.2400
(-5.61%)
As of 9:10:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.00004.04004.00004.04004.0400-
Apr 3, 20254.26004.28004.26004.28004.2800-
Apr 2, 20254.56004.56004.52004.52004.5200-
Apr 1, 20254.58004.62004.58004.62004.6200-
Mar 31, 20254.60004.60004.56004.56004.5600-
Mar 28, 2025 0.1056 Dividend
Mar 28, 20254.66004.66004.64004.64004.6400-
Mar 27, 20254.76004.76004.74004.7400-12.2600-
Mar 26, 20254.70004.70004.68004.6800-12.1048-
Mar 25, 20254.62004.64004.62004.6400-12.0014-
Mar 24, 20254.62004.62004.62004.6200-11.9496-
Mar 21, 20254.70004.72004.70004.7200-12.2083-
Mar 20, 20254.70004.70004.70004.7000-12.1565-
Mar 19, 20254.68004.68004.68004.6800-12.1048-
Mar 18, 20254.64004.64004.62004.6400-12.0014-
Mar 17, 20254.66004.68004.66004.6600-12.0531-
Mar 14, 20254.68004.68004.68004.6800-12.1048-
Mar 13, 20254.68004.68004.68004.6800-12.1048-
Mar 12, 20254.64004.64004.64004.6400-12.0014-
Mar 11, 20254.68004.68004.66004.6600-12.0531-
Mar 10, 20254.70004.72004.70004.7200-12.2083-
Mar 7, 20254.68004.68004.68004.6800-12.1048-
Mar 6, 20254.68004.70004.68004.7000-12.1565-
Mar 5, 20254.72004.72004.68004.6800-12.1048-
Mar 4, 20254.80004.80004.80004.8000-12.4152-
Mar 3, 20254.72004.76004.72004.7600-12.3117-
Feb 28, 20254.74004.74004.70004.7000-12.1565-
Feb 27, 20254.78004.80004.78004.8000-12.4152-
Feb 26, 20254.72004.72004.72004.7200-12.2083-
Feb 25, 20254.68004.70004.68004.6800-12.1048-
Feb 24, 20254.74004.76004.74004.7600-12.3117-
Feb 21, 20254.72004.74004.72004.7400-12.2600-
Feb 20, 20254.86004.86004.84004.8600-12.5704-
Feb 19, 20254.88004.90004.88004.9000-12.6738-
Feb 18, 20254.90004.92004.90004.9200-12.7256-
Feb 17, 20254.88004.90004.88004.9000-12.6738-
Feb 14, 20255.00005.00005.00005.0000-12.9325-
Feb 13, 20255.00005.05005.00005.0500-13.0618-
Feb 12, 20255.05005.05005.05005.0500-13.0618-
Feb 11, 20255.15005.15005.10005.1000-13.1911-
Feb 10, 20255.10005.15005.10005.1500-13.3205-
Feb 7, 20255.20005.20005.15005.2000-13.4498-
Feb 6, 20255.15005.15005.15005.1500-13.3205-
Feb 5, 20255.15005.15005.15005.1500-13.3205-
Feb 4, 20255.10005.10005.10005.1000-13.1911-
Feb 3, 20255.15005.15005.15005.1500-13.3205-
Jan 31, 20255.20005.20005.20005.2000-13.4498-
Jan 30, 20255.20005.25005.20005.2500-13.5791-
Jan 29, 20255.35005.35005.35005.3500-13.8378-
Jan 28, 20255.30005.35005.30005.3500-13.8378-
Jan 27, 20255.40005.40005.40005.4000-13.9671-
Jan 24, 20255.30005.30005.20005.2000-13.4498-
Jan 23, 20255.25005.25005.25005.2500-13.5791-
Jan 22, 20255.35005.35005.35005.3500-13.8378-
Jan 21, 20255.40005.40005.40005.4000-13.9671-
Jan 20, 20255.35005.35005.30005.3000-13.7084-
Jan 17, 20255.35005.35005.35005.3500-13.8378-
Jan 16, 20255.35005.35005.35005.3500-13.8378-
Jan 15, 20255.20005.25005.20005.2500-13.5791-
Jan 14, 20255.30005.30005.30005.3000-13.7084-
Jan 13, 20255.40005.45005.40005.4500-14.0964-
Jan 10, 20255.35005.40005.35005.4000-13.9671-
Jan 9, 20255.60005.60005.60005.6000-14.4844-
Jan 8, 20255.65005.65005.65005.6500-14.6137-
Jan 7, 20255.70005.70005.70005.7000-14.7430-
Jan 6, 20255.75005.75005.70005.7000-14.7430-
Jan 3, 20255.80005.80005.80005.8000-15.0017-
Jan 2, 20255.80005.80005.80005.8000-15.0017-
Dec 30, 20245.70005.70005.70005.7000-14.7430-
Dec 27, 20245.75005.75005.75005.7500-14.8724-
Dec 23, 20245.75005.75005.75005.7500-14.8724-
Dec 20, 20245.95005.95005.95005.9500-15.3897-
Dec 19, 20246.00006.00006.00006.0000-15.5190-
Dec 18, 20246.00006.00006.00006.0000-15.5190-
Dec 17, 20245.85005.95005.85005.9500-15.3897-
Dec 16, 20246.00006.00006.00006.0000-15.5190-
Dec 13, 20246.15006.15006.05006.0500-15.6483-
Dec 12, 20246.00006.00006.00006.0000-15.5190-
Dec 11, 20246.10006.10006.10006.1000-15.7776-
Dec 10, 20246.15006.15006.15006.1500-15.9070-
Dec 9, 20246.25006.25006.20006.2000-16.0363-
Dec 6, 20246.25006.25006.20006.2500-16.1656-
Dec 5, 20246.40006.40006.35006.3500-16.4243-
Dec 4, 20246.30006.30006.30006.3000-16.2949-
Dec 3, 20246.25006.30006.25006.3000-16.2949-
Dec 2, 20246.10006.15006.10006.1500-15.9070-
Nov 29, 20245.95005.95005.95005.9500-15.3897-
Nov 28, 20245.80005.80005.80005.8000-15.0017-
Nov 27, 20245.65005.65005.65005.6500-14.6137-
Nov 26, 20245.60005.60005.60005.6000-14.4844-
Nov 25, 20245.75005.75005.75005.7500-14.8724-
Nov 22, 20245.30005.35005.30005.3500-13.8378-
Nov 21, 20245.05005.05005.05005.0500-13.0618-
Nov 20, 20245.00005.00005.00005.0000-12.9325-
Nov 19, 20245.00005.05005.00005.0500-13.0618-
Nov 18, 20245.00005.00005.00005.0000-12.9325-
Nov 15, 20244.98005.00004.98005.0000-12.9325-
Nov 14, 20244.96004.96004.96004.9600-12.8290-
Nov 13, 20244.98004.98004.98004.9800-12.8808-
Nov 12, 20245.00005.00004.98004.9800-12.8808-
Nov 11, 20245.05005.05005.05005.0500-13.0618-
Nov 8, 20244.96004.98004.96004.9800-12.8808-
Nov 7, 20244.92004.92004.92004.9200-12.7256-
Nov 6, 20244.78004.78004.78004.7800-12.3635-
Nov 5, 20244.70004.70004.70004.7000-12.1565-
Nov 4, 20244.58004.58004.58004.5800-11.8462-
Nov 1, 20244.58004.58004.58004.5800-11.8462-
Oct 31, 20244.48004.48004.46004.4600-11.5358-
Oct 30, 20243.96003.96003.96003.9600-10.2425-
Oct 29, 20243.92003.92003.92003.9200-10.1391-
Oct 28, 20243.86003.86003.86003.8600-9.9839-
Oct 25, 20243.86003.86003.84003.8400-9.9322-
Oct 24, 20243.90003.90003.90003.9000-10.0873-
Oct 23, 20243.90003.90003.90003.9000-10.0873-
Oct 22, 20243.98003.98003.96003.9600-10.2425-
Oct 21, 20244.08004.08004.06004.0600-10.5012-
Oct 18, 20244.12004.12004.10004.1200-10.6564-
Oct 17, 20244.12004.12004.10004.1000-10.6046-
Oct 16, 20244.14004.14004.12004.1200-10.6564-
Oct 15, 20244.14004.14004.12004.1200-10.6564-
Oct 14, 20244.06004.06004.06004.0600-10.5012-
Oct 11, 20244.08004.08004.06004.0600-10.5012-
Oct 10, 20244.08004.10004.08004.1000-10.6046-
Oct 9, 20244.06004.08004.06004.0600-10.5012-
Oct 8, 20244.06004.06004.06004.0600-10.5012-
Oct 7, 20244.14004.16004.14004.1600-10.7598-
Oct 4, 20244.14004.14004.08004.0800-10.5529-
Oct 3, 20244.08004.08004.08004.0800-10.5529-
Oct 2, 20244.12004.12004.06004.0600-10.5012-
Oct 1, 20244.12004.20004.12004.2000-10.8633-
Sep 30, 20244.08004.08004.02004.0400-10.4495-
Sep 27, 2024 0.1056 Dividend
Sep 27, 20244.08004.18004.08004.1800-10.8116-
Sep 26, 20244.16004.18004.16004.180033.1589-
Sep 25, 20244.16004.16004.12004.140032.8416-
Sep 24, 20244.16004.16004.14004.160033.0002-
Sep 23, 20244.18004.22004.18004.220033.4762-
Sep 20, 20244.20004.20004.18004.180033.1589-
Sep 19, 20244.16004.16004.12004.120032.6829-
Sep 18, 20244.10004.12004.10004.120032.6829-
Sep 17, 20244.10004.14004.10004.100032.5243-
Sep 16, 20244.14004.14004.12004.120032.6829-
Sep 13, 20244.14004.14004.12004.120032.6829-
Sep 12, 20244.16004.18004.16004.160033.0002-
Sep 11, 20244.16004.16004.14004.140032.8416-
Sep 10, 20244.22004.22004.18004.220033.4762-
Sep 9, 20244.24004.26004.24004.260033.7935-
Sep 6, 20244.28004.28004.22004.260033.7935-
Sep 5, 20244.26004.26004.24004.260033.7935-
Sep 4, 20244.20004.22004.20004.220033.4762-
Sep 3, 20244.32004.36004.32004.360034.5868-
Sep 2, 20244.30004.30004.28004.280033.9522-
Aug 30, 20244.32004.32004.30004.300034.1108-
Aug 29, 20244.30004.30004.30004.300034.1108-
Aug 28, 20244.36004.38004.36004.380034.7455-
Aug 27, 20244.38004.42004.38004.420035.0628-
Aug 26, 20244.32004.34004.32004.320034.2695-
Aug 23, 20244.32004.32004.30004.320034.2695-
Aug 22, 20244.28004.28004.26004.260033.7935-
Aug 21, 20244.26004.30004.26004.300034.1108-
Aug 20, 20244.26004.30004.26004.300034.1108-
Aug 19, 20244.30004.30004.26004.260033.7935-
Aug 16, 20244.32004.34004.32004.340034.4281-
Aug 15, 20244.20004.22004.18004.180033.1589-
Aug 14, 20244.18004.18004.18004.180033.1589-
Aug 13, 20244.08004.12004.08004.120032.6829-
Aug 12, 20243.96003.96003.94003.940031.2550-
Aug 9, 20243.92003.96003.92003.960031.4137-
Aug 8, 20243.88003.88003.86003.860030.6204-
Aug 7, 20243.98003.98003.92003.920031.0964-
Aug 6, 20244.00004.06004.00004.020031.8897-
Aug 5, 20243.72003.72003.66003.660029.0339-
Aug 2, 20244.32004.32004.30004.300034.1108-
Aug 1, 20244.72004.72004.70004.720037.4426-
Jul 31, 20244.74004.86004.74004.840038.3945-
Jul 30, 20244.56004.62004.56004.620036.6493-
Jul 29, 20244.62004.64004.62004.640036.8080-
Jul 26, 20244.54004.54004.52004.520035.8560-
Jul 25, 20244.62004.62004.58004.580036.3320-
Jul 24, 20244.66004.70004.66004.680037.1253-
Jul 23, 20244.68004.72004.66004.720037.4426-
Jul 22, 20244.58004.58004.56004.560036.1734-
Jul 19, 20244.68004.68004.68004.680037.1253-
Jul 18, 20244.80004.80004.78004.780037.9186-
Jul 17, 20244.72004.78004.72004.780037.9186-
Jul 16, 20244.76004.76004.74004.740037.6012-
Jul 15, 20244.74004.74004.72004.740037.6012-
Jul 12, 20244.70004.72004.70004.720037.4426-
Jul 11, 20244.62004.72004.62004.720037.4426-
Jul 10, 20244.66004.66004.64004.640036.8080-
Jul 9, 20244.64004.64004.64004.640036.8080-
Jul 8, 20244.64004.64004.64004.640036.8080-
Jul 5, 20244.68004.68004.66004.660036.9666-
Jul 4, 20244.74004.74004.74004.740037.6012-
Jul 3, 20244.76004.76004.76004.760037.7599-
Jul 2, 20244.74004.74004.74004.740037.6012-
Jul 1, 20244.74004.74004.72004.740037.6012-
Jun 28, 20244.80004.84004.80004.820038.2359-
Jun 27, 20244.86004.88004.86004.860038.5532-
Jun 26, 20244.86004.88004.86004.860038.5532-
Jun 25, 20244.80004.80004.80004.800038.0772-
Jun 24, 20244.70004.70004.68004.680037.1253-
Jun 21, 20244.70004.70004.68004.680037.1253-
Jun 20, 20244.72004.72004.70004.700037.2839-
Jun 19, 20244.72004.74004.72004.720037.4426-
Jun 18, 20244.68004.68004.66004.660036.9666-
Jun 17, 20244.68004.68004.64004.640036.8080-
Jun 14, 20244.68004.76004.68004.740037.6012-
Jun 13, 20244.56004.60004.56004.600036.4907-
Jun 12, 20244.66004.68004.66004.680037.1253-
Jun 11, 20244.70004.70004.68004.700037.2839-
Jun 10, 20244.76004.78004.76004.760037.7599-
Jun 7, 20244.70004.72004.70004.720037.4426-
Jun 6, 20244.70004.72004.70004.720037.4426-
Jun 5, 20244.72004.72004.70004.720037.4426-
Jun 4, 20244.76004.82004.76004.820038.2359-
Jun 3, 20244.76004.78004.76004.780037.9186-
May 31, 20244.68004.68004.66004.660036.9666-
May 30, 20244.54004.56004.54004.540036.0147-
May 29, 20244.54004.54004.54004.540036.0147-
May 28, 20244.64004.64004.64004.640036.8080-
May 27, 20244.62004.62004.62004.620036.6493-
May 24, 20244.62004.62004.60004.620036.6493-
May 23, 20244.62004.64004.62004.620036.6493-
May 22, 20244.66004.66004.64004.640036.8080-
May 21, 20244.70004.70004.70004.700037.2839-
May 20, 20244.72004.74004.72004.720037.4426-
May 17, 20244.68004.70004.68004.700037.2839-
May 16, 20244.68004.68004.64004.640036.8080-
May 15, 20244.58004.62004.58004.620036.6493-
May 14, 20244.60004.62004.60004.600036.4907-
May 13, 20244.66004.68004.66004.660036.9666-
May 10, 20244.64004.64004.62004.620036.6493-
May 9, 20244.66004.66004.64004.640036.8080-
May 8, 20244.70004.70004.66004.660036.9666-
May 7, 20244.78004.78004.76004.780037.9186-
May 6, 20244.72004.74004.72004.720037.4426-
May 3, 20244.76004.76004.76004.760037.7599-
May 2, 20244.70004.76004.70004.760037.7599-
Apr 30, 20244.70004.70004.68004.680037.1253-
Apr 29, 20244.64004.66004.64004.660036.9666-
Apr 26, 20244.66004.66004.62004.620036.6493-
Apr 25, 20244.62004.62004.62004.620036.6493-
Apr 24, 20244.72004.74004.72004.720037.4426-
Apr 23, 20244.70004.70004.66004.660036.9666-
Apr 22, 20244.72004.74004.72004.740037.6012-
Apr 19, 20244.72004.72004.60004.600036.4907-
Apr 18, 20244.68004.68004.68004.680037.1253-
Apr 17, 20244.64004.64004.60004.600036.4907-
Apr 16, 20244.68004.68004.64004.640036.8080-
Apr 15, 20244.72004.74004.72004.740037.6012-
Apr 12, 20244.80004.84004.80004.840038.3945-
Apr 11, 20244.80004.80004.80004.800038.0772-
Apr 10, 20244.78004.82004.78004.800038.0772-
Apr 9, 20244.78004.80004.78004.800038.0772-
Apr 8, 20244.78004.78004.78004.780037.9186-
Apr 5, 20244.74004.76004.74004.740037.6012-
Apr 4, 20244.80004.80004.80004.800038.0772-

Related Tickers

6JR.F Carlyle Secured Lending, Inc.
14.38
+2.38%
 
6JV.F GAMCO Investors, Inc.
20.20
+1.00%
 
6UY.DU Allfunds Group PLC
4.8760
-4.58%
 
9BFA.F Burford Capital Limited
11.43
-7.30%
 
5UK.F Alaris Equity Partners Income Trust
11.79
-2.38%
 
7TI.DU Tikehau Capital SCA
18.46
-0.32%
 
8WT.F Frontier IP Group Plc
0.2540
-8.63%
 
4RQ0.F Oxford Lane Capital Corp.
20.80
-2.80%
 
3UD.F Helios Fairfax Partners Corporation
1.8400
-1.08%
 
8QP.F Fidus Investment Corporation
18.00
-2.70%