Isetan Mitsukoshi Hldgs (4HP)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.0979020979 | 14.3 | 14.3 | 14.3 | 100 | 14.3 | DE |
| 4 | -2 | -12.0481927711 | 16.6 | 16.6 | 14.3 | 212 | 16.1480315 | DE |
| 12 | 0.4 | 2.81690140845 | 14.2 | 17.5 | 14.2 | 349 | 15.3769207 | DE |
| 26 | 0.7 | 5.03597122302 | 13.9 | 17.5 | 13.1 | 364 | 14.56326403 | DE |
| 52 | -0.3 | -2.01342281879 | 14.9 | 21.2 | 12.5 | 405 | 16.2237681 | DE |
| 156 | 3.6 | 32.7272727273 | 11 | 21.2 | 9.15 | 409 | 15.09141274 | DE |
| 260 | 3.6 | 32.7272727273 | 11 | 21.2 | 9.15 | 409 | 15.09141274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1740778020 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1740691620 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1740605220 | 14.3 | -0.4 | -2.72 | 14.3 | 14.3 | 14.3 | 100 |
| 1740518820 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1740432420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1740173220 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1740086820 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1740000420 | 14.7 | -1.9 | -11.45 | 14.7 | 14.7 | 14.7 | 30 |
| 1739914020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1739827620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1739568420 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1739482020 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1739395620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1739309220 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1739222820 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738963620 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738877220 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738790820 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1738704420 | 16.6 | -0.1 | -0.60 | 16.6 | 16.6 | 16.6 | 505 |
| 1738618020 | 16.7 | 0.3 | 1.83 | 16.7 | 16.7 | 16.7 | 325 |
| 1738358820 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1738272420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1738186020 | 16.399999 | 0.5 | 3.14 | 16 | 16.399999 | 16 | 389 |
| 1738099620 | 15.9 | 1 | 6.71 | 15.9 | 15.9 | 15.9 | 200 |
| 1738013220 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1737754020 | 14.9 | -0.7 | -4.49 | 14.9 | 14.9 | 14.9 | 65 |
| 1737667620 | 15.6 | 0.9 | 6.12 | 15.6 | 15.6 | 15.6 | 1 |
| 1737581220 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1737494820 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1737408420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1737149220 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1737062820 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1736976420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1736890020 | 14.7 | -0.9 | -5.77 | 14.9 | 15 | 14.5 | 1091 |
| 1736803620 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1736544420 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
