Ichiyoshi Securities Co., Ltd. (FRA:8KF)
Germany · Delayed Price · Currency is EUR 5.90
+0.15 (2.61%)
At close: Jan 5, 2026
Ichiyoshi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Jan 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Jan 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Jan 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Dec 29, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Dec 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Dec 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Dec 19, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Dec 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 50 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Dec 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Dec 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Dec 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 8, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Dec 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 3, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | - |
| Dec 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 21, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 5.37% | - |
| Nov 20, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Nov 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Nov 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Nov 17, 2025 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Nov 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Nov 13, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.81% | - |
| Nov 12, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Nov 11, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Nov 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.54% | - |
| Nov 7, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Nov 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Nov 5, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -4.45% | - |
| Nov 4, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 6.01% | - |
| Nov 3, 2025 | 4.66 | 4.90 | 4.66 | 4.66 | 4.66 | - | 12 |
| Oct 31, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | - |
| Oct 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Oct 29, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Oct 28, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Oct 27, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 1.71% | - |