Isetan Mitsukoshi Hldgs (4HP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 17.1 | 17.1 | 16.5 | 176 | 16.67045455 | DE |
| 4 | -1.7 | -9.04255319149 | 18.8 | 20.2 | 16.5 | 366 | 18.90836983 | DE |
| 12 | 1.8 | 11.7647058824 | 15.3 | 20.2 | 13 | 292 | 17.43780068 | DE |
| 26 | 7.25 | 73.6040609137 | 9.85 | 20.2 | 9.85 | 300 | 15.13037388 | DE |
| 52 | 6.1 | 55.4545454545 | 11 | 20.2 | 9.15 | 337 | 13.94001516 | DE |
| 156 | 6.1 | 55.4545454545 | 11 | 20.2 | 9.15 | 337 | 13.94001516 | DE |
| 260 | 6.1 | 55.4545454545 | 11 | 20.2 | 9.15 | 337 | 13.94001516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1719260820 | 16.5 | -0.6 | -3.51 | 16.7 | 16.7 | 16.5 | 252 |
| 1719001620 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1718915220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1718828820 | 17.1 | -1.4 | -7.57 | 17.1 | 17.1 | 17.1 | 100 |
| 1718742360 | 18.5 | 0.1 | 0.54 | 18.3 | 18.5 | 18.3 | 475 |
| 1718656020 | 18.399999 | -1.8 | -8.91 | 18.2 | 18.399999 | 17.8 | 1143 |
| 1718396820 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1718310420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1718224020 | 20.2 | 0.4 | 2.02 | 20.2 | 20.2 | 20.2 | 51 |
| 1718137620 | 19.8 | 0.2 | 1.02 | 19.8 | 19.8 | 19.8 | 170 |
| 1718051220 | 19.6 | 0.5 | 2.62 | 19.6 | 19.6 | 19.6 | 102 |
| 1717792020 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1717705620 | 19.1 | 0.7 | 3.80 | 19 | 19.1 | 19 | 330 |
| 1717619220 | 18.399999 | -0.8 | -4.17 | 18.7 | 18.7 | 18.399999 | 320 |
| 1717532820 | 19.2 | -1 | -4.95 | 19.5 | 19.5 | 19.2 | 149 |
| 1717446420 | 20.2 | 1.1 | 5.76 | 19.8 | 20.2 | 19.7 | 946 |
| 1717187220 | 19.1 | 0.3 | 1.60 | 18.899999 | 19.1 | 18.899999 | 622 |
| 1717100820 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1717014420 | 18.8 | 0.2 | 1.08 | 18.8 | 18.8 | 18.8 | 95 |
| 1716928020 | 18.6 | 0.8 | 4.49 | 18.6 | 18.6 | 18.6 | 290 |
| 1716841560 | 17.8 | 0.3 | 1.71 | 17.899999 | 17.899999 | 17.7 | 477 |
| 1716582420 | 17.5 | -0.1 | -0.57 | 17.5 | 17.5 | 17.5 | 77 |
| 1716496020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1716409620 | 17.6 | -0.1 | -0.56 | 17.6 | 17.6 | 17.6 | 230 |
| 1716323160 | 17.7 | 1.7 | 10.63 | 17.7 | 17.7 | 17.7 | 130 |
| 1716236820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1715977620 | 16 | -0.7 | -4.19 | 16.2 | 16.2 | 16 | 371 |
| 1715891220 | 16.7 | 1.2 | 7.74 | 16.6 | 16.7 | 16.6 | 210 |
| 1715804820 | 15.5 | 1.5 | 10.71 | 15.8 | 15.8 | 15.5 | 48 |
| 1715718420 | 14 | 0.8 | 6.06 | 14 | 14 | 14 | 411 |
| 1715632020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715372820 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715286420 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715200020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715113620 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1715027220 | 13.2 | -0.2 | -1.49 | 13.2 | 13.2 | 13.2 | 100 |
| 1714768020 | 13.4 | 0.4 | 3.08 | 13.4 | 13.4 | 13.4 | 371 |
| 1714681620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714508820 | 13 | -0.8 | -5.80 | 13 | 13 | 13 | 386 |
| 1714422360 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1714163160 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1714076760 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1713990360 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1713903960 | 13.8 | -0.8 | -5.48 | 13.8 | 13.8 | 13.8 | 200 |
| 1713817560 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713558360 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713471960 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713385560 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713299160 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713212760 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712953560 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712867160 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712780760 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712694360 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1712607960 | 14.6 | -0.5 | -3.31 | 14.7 | 14.7 | 14.6 | 120 |
| 1712348820 | 15.1 | -0.2 | -1.31 | 15 | 15.1 | 15 | 200 |
| 1712262360 | 15.3 | 0.3 | 2.00 | 15.3 | 15.3 | 15.3 | 100 |
| 1712175960 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1712089560 | 15 | -0.4 | -2.60 | 15 | 15 | 15 | 177 |
| 1711661220 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1711574820 | 15.4 | 0.5 | 3.36 | 15.4 | 15.4 | 15.4 | 120 |
| 1711488360 | 14.9 | 1.8 | 13.74 | 14.9 | 14.9 | 14.9 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
