Ichigo Inc. (TYO:2337)
Japan · Delayed Price · Currency is JPY 460.00
+26.00 (5.99%)
Mar 5, 2026, 3:30 PM JST
Ichigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 447.00 | 461.00 | 444.00 | 460.00 | 460.00 | 5.99% | 3,022,600 |
| Mar 4, 2026 | 438.00 | 439.00 | 428.00 | 434.00 | 434.00 | -1.81% | 1,440,000 |
| Mar 3, 2026 | 440.00 | 451.00 | 437.00 | 442.00 | 442.00 | -0.23% | 1,671,400 |
| Mar 2, 2026 | 441.00 | 444.00 | 436.00 | 443.00 | 443.00 | - | 932,400 |
| Feb 27, 2026 | 435.00 | 445.00 | 433.00 | 443.00 | 443.00 | 1.84% | 954,300 |
| Feb 26, 2026 | 427.00 | 435.00 | 427.00 | 435.00 | 435.00 | 1.16% | 1,757,200 |
| Feb 25, 2026 | 426.00 | 434.00 | 425.00 | 430.00 | 418.50 | 0.94% | 1,207,700 |
| Feb 24, 2026 | 427.00 | 431.00 | 426.00 | 426.00 | 414.61 | -0.23% | 675,900 |
| Feb 20, 2026 | 435.00 | 436.00 | 425.00 | 427.00 | 415.58 | -2.51% | 728,600 |
| Feb 19, 2026 | 437.00 | 440.00 | 431.00 | 438.00 | 426.29 | - | 698,800 |
| Feb 18, 2026 | 441.00 | 442.00 | 437.00 | 438.00 | 426.29 | 0.23% | 489,500 |
| Feb 17, 2026 | 435.00 | 439.00 | 432.00 | 437.00 | 425.31 | - | 575,800 |
| Feb 16, 2026 | 441.00 | 444.00 | 434.00 | 437.00 | 425.31 | -0.23% | 630,500 |
| Feb 13, 2026 | 450.00 | 456.00 | 438.00 | 438.00 | 426.29 | -2.45% | 904,300 |
| Feb 12, 2026 | 446.00 | 454.00 | 446.00 | 449.00 | 436.99 | 1.13% | 831,800 |
| Feb 10, 2026 | 440.00 | 446.00 | 440.00 | 444.00 | 432.13 | 1.37% | 793,800 |
| Feb 9, 2026 | 439.00 | 443.00 | 437.00 | 438.00 | 426.29 | 1.62% | 861,100 |
| Feb 6, 2026 | 432.00 | 435.00 | 427.00 | 431.00 | 419.47 | 0.23% | 719,900 |
| Feb 5, 2026 | 426.00 | 438.00 | 426.00 | 430.00 | 418.50 | 1.42% | 1,167,800 |
| Feb 4, 2026 | 415.00 | 424.00 | 414.00 | 424.00 | 412.66 | 1.92% | 605,700 |
| Feb 3, 2026 | 410.00 | 420.00 | 408.00 | 416.00 | 404.87 | 2.97% | 1,177,700 |
| Feb 2, 2026 | 407.00 | 410.00 | 404.00 | 404.00 | 393.20 | -0.74% | 988,000 |
| Jan 30, 2026 | 405.00 | 409.00 | 403.00 | 407.00 | 396.12 | 1.50% | 753,400 |
| Jan 29, 2026 | 398.00 | 403.00 | 397.00 | 401.00 | 390.28 | -0.50% | 805,500 |
| Jan 28, 2026 | 400.00 | 406.00 | 398.00 | 403.00 | 392.22 | -0.49% | 1,281,900 |
| Jan 27, 2026 | 404.00 | 408.00 | 400.00 | 405.00 | 394.17 | -0.49% | 1,261,100 |
| Jan 26, 2026 | 407.00 | 410.00 | 404.00 | 407.00 | 396.12 | - | 1,014,200 |
| Jan 23, 2026 | 410.00 | 415.00 | 406.00 | 407.00 | 396.12 | -1.21% | 1,375,600 |
| Jan 22, 2026 | 413.00 | 416.00 | 407.00 | 412.00 | 400.98 | -0.48% | 1,576,600 |
| Jan 21, 2026 | 418.00 | 426.00 | 405.00 | 414.00 | 402.93 | -7.17% | 3,225,400 |
| Jan 20, 2026 | 438.00 | 450.00 | 436.00 | 446.00 | 434.07 | 0.45% | 1,148,300 |
| Jan 19, 2026 | 456.00 | 460.00 | 444.00 | 444.00 | 432.13 | -1.77% | 1,286,200 |
| Jan 16, 2026 | 447.00 | 457.00 | 445.00 | 452.00 | 439.91 | 1.80% | 1,012,600 |
| Jan 15, 2026 | 452.00 | 462.00 | 442.00 | 444.00 | 432.13 | -1.11% | 2,132,900 |
| Jan 14, 2026 | 459.00 | 459.00 | 449.00 | 449.00 | 436.99 | -0.88% | 1,060,300 |
| Jan 13, 2026 | 459.00 | 459.00 | 452.00 | 453.00 | 440.88 | - | 974,300 |
| Jan 9, 2026 | 452.00 | 455.00 | 450.00 | 453.00 | 440.88 | 0.44% | 828,000 |
| Jan 8, 2026 | 452.00 | 456.00 | 451.00 | 451.00 | 438.94 | - | 897,600 |
| Jan 7, 2026 | 446.00 | 452.00 | 442.00 | 451.00 | 438.94 | 0.89% | 790,700 |
| Jan 6, 2026 | 441.00 | 451.00 | 441.00 | 447.00 | 435.05 | 1.36% | 1,031,200 |
| Jan 5, 2026 | 438.00 | 442.00 | 435.00 | 441.00 | 429.21 | 0.68% | 912,600 |
| Dec 30, 2025 | 442.00 | 442.00 | 438.00 | 438.00 | 426.29 | -0.23% | 777,800 |
| Dec 29, 2025 | 442.00 | 448.00 | 439.00 | 439.00 | 427.26 | -0.68% | 977,500 |
| Dec 26, 2025 | 436.00 | 446.00 | 435.00 | 442.00 | 430.18 | 1.84% | 1,176,500 |
| Dec 25, 2025 | 426.00 | 435.00 | 426.00 | 434.00 | 422.39 | 2.60% | 847,000 |
| Dec 24, 2025 | 421.00 | 426.00 | 420.00 | 423.00 | 411.69 | 0.71% | 682,300 |
| Dec 23, 2025 | 417.00 | 424.00 | 416.00 | 420.00 | 408.77 | 0.72% | 754,700 |
| Dec 22, 2025 | 424.00 | 427.00 | 416.00 | 417.00 | 405.85 | -1.65% | 1,114,200 |
| Dec 19, 2025 | 420.00 | 425.00 | 416.00 | 424.00 | 412.66 | 0.95% | 1,207,400 |
| Dec 18, 2025 | 418.00 | 423.00 | 416.00 | 420.00 | 408.77 | 0.48% | 1,060,500 |