Ichigo Inc. (TYO:2337)
Japan · Delayed Price · Currency is JPY 433.00
+3.00 (0.70%)
Sep 5, 2025, 3:30 PM JST
Ichigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 401.00 | 409.00 | 401.00 | 409.00 | 409.00 | 0.49% | 1,002,200 |
| Aug 1, 2025 | 404.00 | 409.00 | 403.00 | 407.00 | 407.00 | 0.99% | 845,800 |
| Jul 31, 2025 | 400.00 | 404.00 | 400.00 | 403.00 | 403.00 | 0.75% | 1,058,000 |
| Jul 30, 2025 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 0.50% | 859,800 |
| Jul 29, 2025 | 394.00 | 399.00 | 393.00 | 398.00 | 398.00 | 0.25% | 647,500 |
| Jul 28, 2025 | 399.00 | 401.00 | 397.00 | 397.00 | 397.00 | -0.25% | 887,600 |
| Jul 25, 2025 | 391.00 | 399.00 | 388.00 | 398.00 | 398.00 | 2.84% | 935,100 |
| Jul 24, 2025 | 389.00 | 391.00 | 386.00 | 387.00 | 387.00 | -1.02% | 1,051,200 |
| Jul 23, 2025 | 387.00 | 396.00 | 384.00 | 391.00 | 391.00 | 2.36% | 1,524,000 |
| Jul 22, 2025 | 383.00 | 389.00 | 381.00 | 382.00 | 382.00 | 1.33% | 981,800 |
| Jul 18, 2025 | 381.00 | 386.00 | 377.00 | 377.00 | 377.00 | -1.31% | 1,419,700 |
| Jul 17, 2025 | 371.00 | 384.00 | 370.00 | 382.00 | 382.00 | 2.41% | 2,056,600 |
| Jul 16, 2025 | 377.00 | 381.00 | 371.00 | 373.00 | 373.00 | -8.80% | 4,298,600 |
| Jul 15, 2025 | 414.00 | 418.00 | 407.00 | 409.00 | 409.00 | -1.21% | 792,300 |
| Jul 14, 2025 | 411.00 | 418.00 | 411.00 | 414.00 | 414.00 | 0.73% | 822,400 |
| Jul 11, 2025 | 420.00 | 424.00 | 411.00 | 411.00 | 411.00 | -0.96% | 904,900 |
| Jul 10, 2025 | 419.00 | 420.00 | 412.00 | 415.00 | 415.00 | -0.72% | 1,039,400 |
| Jul 9, 2025 | 413.00 | 421.00 | 413.00 | 418.00 | 418.00 | 1.21% | 918,400 |
| Jul 8, 2025 | 412.00 | 417.00 | 409.00 | 413.00 | 413.00 | -0.24% | 892,800 |
| Jul 7, 2025 | 410.00 | 414.00 | 409.00 | 414.00 | 414.00 | 0.98% | 453,500 |
| Jul 4, 2025 | 410.00 | 416.00 | 410.00 | 410.00 | 410.00 | - | 574,900 |
| Jul 3, 2025 | 410.00 | 414.00 | 407.00 | 410.00 | 410.00 | - | 631,700 |
| Jul 2, 2025 | 401.00 | 413.00 | 399.00 | 410.00 | 410.00 | 2.24% | 867,500 |
| Jul 1, 2025 | 402.00 | 405.00 | 398.00 | 401.00 | 401.00 | -0.74% | 634,100 |
| Jun 30, 2025 | 408.00 | 411.00 | 404.00 | 404.00 | 404.00 | -0.49% | 703,300 |
| Jun 27, 2025 | 402.00 | 408.00 | 401.00 | 406.00 | 406.00 | 1.50% | 755,800 |
| Jun 26, 2025 | 398.00 | 403.00 | 396.00 | 400.00 | 400.00 | - | 627,500 |