Ichigo Inc. (TYO:2337)
Japan · Delayed Price · Currency is JPY 412.00
-2.00 (-0.48%)
Jan 22, 2026, 3:30 PM JST
Ichigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 413.00 | 416.00 | 407.00 | 412.00 | 412.00 | -0.48% | 1,576,600 |
| Jan 21, 2026 | 418.00 | 426.00 | 405.00 | 414.00 | 414.00 | -7.17% | 3,225,400 |
| Jan 20, 2026 | 438.00 | 450.00 | 436.00 | 446.00 | 446.00 | 0.45% | 1,148,300 |
| Jan 19, 2026 | 456.00 | 460.00 | 444.00 | 444.00 | 444.00 | -1.77% | 1,286,200 |
| Jan 16, 2026 | 447.00 | 457.00 | 445.00 | 452.00 | 452.00 | 1.80% | 1,012,600 |
| Jan 15, 2026 | 452.00 | 462.00 | 442.00 | 444.00 | 444.00 | -1.11% | 2,132,900 |
| Jan 14, 2026 | 459.00 | 459.00 | 449.00 | 449.00 | 449.00 | -0.88% | 1,060,300 |
| Jan 13, 2026 | 459.00 | 459.00 | 452.00 | 453.00 | 453.00 | - | 974,300 |
| Jan 9, 2026 | 452.00 | 455.00 | 450.00 | 453.00 | 453.00 | 0.44% | 828,000 |
| Jan 8, 2026 | 452.00 | 456.00 | 451.00 | 451.00 | 451.00 | - | 897,600 |
| Jan 7, 2026 | 446.00 | 452.00 | 442.00 | 451.00 | 451.00 | 0.89% | 790,700 |
| Jan 6, 2026 | 441.00 | 451.00 | 441.00 | 447.00 | 447.00 | 1.36% | 1,031,200 |
| Jan 5, 2026 | 438.00 | 442.00 | 435.00 | 441.00 | 441.00 | 0.68% | 912,600 |
| Dec 30, 2025 | 442.00 | 442.00 | 438.00 | 438.00 | 438.00 | -0.23% | 777,800 |
| Dec 29, 2025 | 442.00 | 448.00 | 439.00 | 439.00 | 439.00 | -0.68% | 977,500 |
| Dec 26, 2025 | 436.00 | 446.00 | 435.00 | 442.00 | 442.00 | 1.84% | 1,176,500 |
| Dec 25, 2025 | 426.00 | 435.00 | 426.00 | 434.00 | 434.00 | 2.60% | 847,000 |
| Dec 24, 2025 | 421.00 | 426.00 | 420.00 | 423.00 | 423.00 | 0.71% | 682,300 |
| Dec 23, 2025 | 417.00 | 424.00 | 416.00 | 420.00 | 420.00 | 0.72% | 754,700 |
| Dec 22, 2025 | 424.00 | 427.00 | 416.00 | 417.00 | 417.00 | -1.65% | 1,114,200 |
| Dec 19, 2025 | 420.00 | 425.00 | 416.00 | 424.00 | 424.00 | 0.95% | 1,207,400 |
| Dec 18, 2025 | 418.00 | 423.00 | 416.00 | 420.00 | 420.00 | 0.48% | 1,060,500 |
| Dec 17, 2025 | 421.00 | 425.00 | 416.00 | 418.00 | 418.00 | -0.71% | 1,330,100 |
| Dec 16, 2025 | 420.00 | 428.00 | 418.00 | 421.00 | 421.00 | 0.24% | 1,430,700 |
| Dec 15, 2025 | 407.00 | 424.00 | 406.00 | 420.00 | 420.00 | 3.19% | 1,491,800 |
| Dec 12, 2025 | 405.00 | 410.00 | 405.00 | 407.00 | 407.00 | 1.50% | 738,600 |
| Dec 11, 2025 | 405.00 | 407.00 | 400.00 | 401.00 | 401.00 | -1.47% | 981,100 |
| Dec 10, 2025 | 408.00 | 411.00 | 407.00 | 407.00 | 407.00 | -0.49% | 759,900 |
| Dec 9, 2025 | 406.00 | 414.00 | 404.00 | 409.00 | 409.00 | 0.49% | 1,266,000 |
| Dec 8, 2025 | 402.00 | 407.00 | 401.00 | 407.00 | 407.00 | 2.26% | 738,200 |
| Dec 5, 2025 | 400.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.75% | 948,800 |
| Dec 4, 2025 | 400.00 | 402.00 | 398.00 | 401.00 | 401.00 | 0.25% | 980,700 |
| Dec 3, 2025 | 403.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.23% | 1,061,800 |
| Dec 2, 2025 | 406.00 | 410.00 | 404.00 | 405.00 | 405.00 | -0.25% | 805,000 |
| Dec 1, 2025 | 406.00 | 409.00 | 404.00 | 406.00 | 406.00 | - | 981,500 |
| Nov 28, 2025 | 405.00 | 409.00 | 404.00 | 406.00 | 406.00 | 0.25% | 1,028,800 |
| Nov 27, 2025 | 403.00 | 406.00 | 401.00 | 405.00 | 405.00 | 1.00% | 482,100 |
| Nov 26, 2025 | 398.00 | 404.00 | 397.00 | 401.00 | 401.00 | 0.75% | 605,500 |
| Nov 25, 2025 | 403.00 | 403.00 | 395.00 | 398.00 | 398.00 | -0.25% | 545,200 |
| Nov 21, 2025 | 397.00 | 399.00 | 395.00 | 399.00 | 399.00 | - | 948,200 |
| Nov 20, 2025 | 394.00 | 402.00 | 393.00 | 399.00 | 399.00 | 2.05% | 1,321,600 |
| Nov 19, 2025 | 388.00 | 393.00 | 386.00 | 391.00 | 391.00 | 2.09% | 963,000 |
| Nov 18, 2025 | 389.00 | 391.00 | 383.00 | 383.00 | 383.00 | -2.30% | 1,551,100 |
| Nov 17, 2025 | 395.00 | 395.00 | 389.00 | 392.00 | 392.00 | -1.01% | 1,261,500 |
| Nov 14, 2025 | 393.00 | 399.00 | 390.00 | 396.00 | 396.00 | 0.76% | 1,250,100 |
| Nov 13, 2025 | 391.00 | 396.00 | 391.00 | 393.00 | 393.00 | 0.51% | 1,002,700 |
| Nov 12, 2025 | 393.00 | 395.00 | 390.00 | 391.00 | 391.00 | - | 1,013,200 |
| Nov 11, 2025 | 391.00 | 395.00 | 389.00 | 391.00 | 391.00 | -0.76% | 1,531,200 |
| Nov 10, 2025 | 388.00 | 397.00 | 387.00 | 394.00 | 394.00 | 1.81% | 1,900,700 |
| Nov 7, 2025 | 376.00 | 389.00 | 376.00 | 387.00 | 387.00 | 5.16% | 1,950,600 |