Ichigo Inc. (TYO:2337)
Japan · Delayed Price · Currency is JPY 364.00
-5.00 (-1.36%)
Oct 17, 2025, 3:30 PM JST
Ichigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 369.00 | 369.00 | 364.00 | 364.00 | 364.00 | -1.36% | 1,111,600 |
| Oct 16, 2025 | 368.00 | 372.00 | 365.00 | 369.00 | 369.00 | - | 1,150,500 |
| Oct 15, 2025 | 353.00 | 370.00 | 347.00 | 369.00 | 369.00 | -1.34% | 2,962,000 |
| Oct 14, 2025 | 372.00 | 378.00 | 371.00 | 374.00 | 374.00 | -1.06% | 1,527,200 |
| Oct 10, 2025 | 380.00 | 385.00 | 377.00 | 378.00 | 378.00 | -2.33% | 1,511,900 |
| Oct 9, 2025 | 385.00 | 391.00 | 384.00 | 387.00 | 387.00 | 1.31% | 2,272,900 |
| Oct 8, 2025 | 416.00 | 416.00 | 381.00 | 382.00 | 382.00 | -7.06% | 2,950,000 |
| Oct 7, 2025 | 405.00 | 413.00 | 405.00 | 411.00 | 411.00 | 0.24% | 1,229,600 |
| Oct 6, 2025 | 413.00 | 414.00 | 407.00 | 410.00 | 410.00 | 1.23% | 1,034,400 |
| Oct 3, 2025 | 409.00 | 411.00 | 405.00 | 405.00 | 405.00 | -0.49% | 470,300 |
| Oct 2, 2025 | 407.00 | 411.00 | 403.00 | 407.00 | 407.00 | -0.97% | 962,600 |
| Oct 1, 2025 | 419.00 | 419.00 | 409.00 | 411.00 | 411.00 | -2.61% | 1,048,800 |
| Sep 30, 2025 | 423.00 | 426.00 | 418.00 | 422.00 | 422.00 | -0.24% | 782,100 |
| Sep 29, 2025 | 438.00 | 438.00 | 423.00 | 423.00 | 423.00 | -2.76% | 925,800 |
| Sep 26, 2025 | 428.00 | 437.00 | 428.00 | 435.00 | 435.00 | 1.40% | 945,300 |
| Sep 25, 2025 | 431.00 | 433.00 | 429.00 | 429.00 | 429.00 | -0.46% | 701,000 |
| Sep 24, 2025 | 430.00 | 433.00 | 427.00 | 431.00 | 431.00 | 0.47% | 570,400 |
| Sep 22, 2025 | 433.00 | 434.00 | 427.00 | 429.00 | 429.00 | -0.92% | 508,800 |
| Sep 19, 2025 | 437.00 | 440.00 | 431.00 | 433.00 | 433.00 | -0.69% | 820,000 |
| Sep 18, 2025 | 432.00 | 437.00 | 430.00 | 436.00 | 436.00 | 0.23% | 978,700 |
| Sep 17, 2025 | 439.00 | 440.00 | 434.00 | 435.00 | 435.00 | -0.91% | 978,700 |
| Sep 16, 2025 | 436.00 | 442.00 | 436.00 | 439.00 | 439.00 | 0.46% | 657,100 |
| Sep 12, 2025 | 437.00 | 440.00 | 434.00 | 437.00 | 437.00 | 0.69% | 872,500 |
| Sep 11, 2025 | 445.00 | 445.00 | 433.00 | 434.00 | 434.00 | -1.59% | 872,500 |
| Sep 10, 2025 | 442.00 | 445.00 | 440.00 | 441.00 | 441.00 | - | 410,700 |
| Sep 9, 2025 | 445.00 | 445.00 | 438.00 | 441.00 | 441.00 | -0.45% | 576,600 |
| Sep 8, 2025 | 436.00 | 445.00 | 434.00 | 443.00 | 443.00 | 2.31% | 964,800 |
| Sep 5, 2025 | 429.00 | 435.00 | 427.00 | 433.00 | 433.00 | 0.70% | 613,300 |
| Sep 4, 2025 | 430.00 | 431.00 | 425.00 | 430.00 | 430.00 | - | 987,100 |
| Sep 3, 2025 | 436.00 | 437.00 | 429.00 | 430.00 | 430.00 | -1.60% | 536,700 |
| Sep 2, 2025 | 435.00 | 437.00 | 433.00 | 437.00 | 437.00 | 0.46% | 289,000 |
| Sep 1, 2025 | 435.00 | 438.00 | 431.00 | 435.00 | 435.00 | -0.23% | 409,800 |
| Aug 29, 2025 | 433.00 | 437.00 | 433.00 | 436.00 | 436.00 | 0.69% | 460,100 |
| Aug 28, 2025 | 429.00 | 433.00 | 426.00 | 433.00 | 433.00 | 0.70% | 533,100 |
| Aug 27, 2025 | 429.00 | 433.00 | 428.00 | 430.00 | 430.00 | - | 438,700 |
| Aug 26, 2025 | 425.00 | 432.00 | 424.00 | 430.00 | 430.00 | 0.70% | 701,900 |
| Aug 25, 2025 | 429.00 | 429.00 | 425.00 | 427.00 | 427.00 | -0.47% | 583,400 |
| Aug 22, 2025 | 429.00 | 432.00 | 426.00 | 429.00 | 429.00 | 0.23% | 598,800 |
| Aug 21, 2025 | 427.00 | 431.00 | 422.00 | 428.00 | 428.00 | -0.23% | 898,400 |
| Aug 20, 2025 | 426.00 | 430.00 | 425.00 | 429.00 | 429.00 | 0.94% | 510,500 |
| Aug 19, 2025 | 422.00 | 428.00 | 421.00 | 425.00 | 425.00 | 0.47% | 627,000 |
| Aug 18, 2025 | 420.00 | 424.00 | 417.00 | 423.00 | 423.00 | 0.71% | 1,106,900 |
| Aug 15, 2025 | 417.00 | 423.00 | 416.00 | 420.00 | 420.00 | 0.96% | 758,200 |
| Aug 14, 2025 | 420.00 | 424.00 | 414.00 | 416.00 | 416.00 | -1.65% | 1,133,300 |
| Aug 13, 2025 | 429.00 | 430.00 | 423.00 | 423.00 | 423.00 | -1.40% | 935,100 |
| Aug 12, 2025 | 425.00 | 432.00 | 422.00 | 429.00 | 429.00 | 0.94% | 1,053,800 |
| Aug 8, 2025 | 417.00 | 426.00 | 417.00 | 425.00 | 425.00 | 1.92% | 1,057,200 |
| Aug 7, 2025 | 420.00 | 424.00 | 416.00 | 417.00 | 417.00 | -0.48% | 998,700 |
| Aug 6, 2025 | 414.00 | 421.00 | 412.00 | 419.00 | 419.00 | 1.70% | 818,400 |
| Aug 5, 2025 | 410.00 | 415.00 | 408.00 | 412.00 | 412.00 | 0.73% | 839,200 |