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 | -1.7 | -9.82658959538 | 17.3 | 17.3 | 15.6 | 66 | 16.52377358 | DE |
| 4 | 1.1 | 7.58620689655 | 14.5 | 17.5 | 14.5 | 367 | 15.51957708 | DE |
| 12 | 2.2 | 16.4179104478 | 13.4 | 17.5 | 13.1 | 403 | 14.32653779 | DE |
| 26 | -5.4 | -25.7142857143 | 21 | 21.2 | 12.5 | 536 | 15.88196709 | DE |
| 52 | 5.400001 | 52.9411914648 | 10.199999 | 21.2 | 10.199999 | 412 | 15.66435485 | DE |
| 156 | 4.6 | 41.8181818182 | 11 | 21.2 | 9.15 | 418 | 15.06014205 | DE |
| 260 | 4.6 | 41.8181818182 | 11 | 21.2 | 9.15 | 418 | 15.06014205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1736371620 | 15.6 | -1 | -6.02 | 15.6 | 15.6 | 15.6 | 70 |
| 1736285220 | 16.6 | -0.2 | -1.19 | 16.399999 | 16.6 | 16.399999 | 68 |
| 1736198820 | 16.8 | -0.4 | -2.33 | 16.8 | 16.8 | 16.8 | 66 |
| 1735939620 | 17.2 | -0.3 | -1.71 | 17.3 | 17.3 | 17.2 | 61 |
| 1735853220 | 17.5 | 0.4 | 2.34 | 17.5 | 17.5 | 17.5 | 5 |
| 1735594020 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1735334820 | 17.1 | 1.7 | 11.04 | 16.899999 | 17.1 | 16.5 | 738 |
| 1734989220 | 15.4 | 0.9 | 6.21 | 15 | 15.4 | 15 | 577 |
| 1734730020 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734643620 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734557220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734470820 | 14.5 | -0.1 | -0.68 | 14.5 | 14.5 | 14.5 | 1347 |
| 1734384420 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1734125220 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1734038820 | 14.6 | 0.3 | 2.10 | 14.6 | 14.6 | 14.6 | 19 |
| 1733952420 | 14.3 | -0.2 | -1.38 | 14.2 | 14.3 | 14.2 | 981 |
| 1733866020 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1733779620 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1733520420 | 14.5 | -0.1 | -0.68 | 14.5 | 14.5 | 14.5 | 120 |
| 1733434020 | 14.6 | -0.3 | -2.01 | 14.6 | 14.6 | 14.6 | 200 |
| 1733347620 | 14.9 | 1.4 | 10.37 | 14.9 | 14.9 | 14.9 | 300 |
| 1733261220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1733174820 | 13.5 | 0.2 | 1.50 | 13.4 | 13.5 | 13.4 | 1721 |
| 1732915620 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 7 |
| 1732829220 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1732742820 | 13.3 | -0.1 | -0.75 | 13.3 | 13.3 | 13.3 | 50 |
| 1732656420 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1732570020 | 13.4 | 0.3 | 2.29 | 13.7 | 13.7 | 13.4 | 2 |
| 1732310760 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732224360 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732137960 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732051560 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1731965160 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1731705960 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1731619560 | 13.1 | -0.4 | -2.96 | 13.1 | 13.1 | 13.1 | 185 |
| 1731533220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1731446820 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1731360420 | 13.5 | -1 | -6.90 | 13.5 | 13.5 | 13.5 | 700 |
| 1731101160 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731014760 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1730928360 | 14.5 | 1.2 | 9.02 | 14.1 | 14.5 | 14.1 | 800 |
| 1730841960 | 13.3 | -0.4 | -2.92 | 13.1 | 13.3 | 13.1 | 1169 |
| 1730755560 | 13.7 | -0.1 | -0.72 | 13.7 | 13.7 | 13.7 | 187 |
| 1730496360 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1730409960 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1730323560 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1730237160 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1730150760 | 13.8 | 0.4 | 2.99 | 13.8 | 13.8 | 13.8 | 50 |
| 1729887960 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1729801560 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1729715160 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1729628760 | 13.4 | -0.3 | -2.19 | 13.4 | 13.4 | 13.4 | 250 |
| 1729494000 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1729234800 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1729148400 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1729062000 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1728975600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1728889200 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1728630000 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1728543600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
