Ichigo Inc. (TYO:2337)
Japan · Delayed Price · Currency is JPY 428.00
+8.00 (1.90%)
Oct 26, 2026, 3:30 PM JST
Ichigo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 415.00 | 429.00 | 415.00 | 428.00 | 428.00 | 1.90% | 1,089,900 |
| Oct 23, 2026 | 425.00 | 427.00 | 417.00 | 420.00 | 420.00 | - | 1,070,400 |
| Oct 22, 2026 | 417.00 | 425.00 | 416.00 | 420.00 | 420.00 | 0.72% | 1,222,600 |
| Oct 21, 2026 | 413.00 | 419.00 | 411.00 | 417.00 | 417.00 | 1.46% | 864,900 |
| Oct 20, 2026 | 414.00 | 419.00 | 409.00 | 411.00 | 411.00 | -0.72% | 1,213,400 |
| Oct 19, 2026 | 411.00 | 422.00 | 411.00 | 414.00 | 414.00 | 1.47% | 2,020,100 |
| Oct 16, 2026 | 411.00 | 418.00 | 408.00 | 408.00 | 408.00 | 0.99% | 1,923,000 |
| Oct 15, 2026 | 419.00 | 419.00 | 399.00 | 404.00 | 404.00 | 4.66% | 3,323,800 |
| Oct 14, 2026 | 390.00 | 391.00 | 384.00 | 386.00 | 386.00 | -1.03% | 1,084,100 |
| Oct 13, 2026 | 390.00 | 394.00 | 385.00 | 390.00 | 390.00 | 0.52% | 1,517,600 |
| Oct 9, 2026 | 388.00 | 389.00 | 384.00 | 388.00 | 388.00 | 0.26% | 887,800 |
| Oct 8, 2026 | 384.00 | 387.00 | 381.00 | 387.00 | 387.00 | 0.78% | 1,588,500 |
| Oct 7, 2026 | 385.00 | 385.00 | 380.00 | 384.00 | 384.00 | -0.26% | 1,077,000 |
| Oct 6, 2026 | 384.00 | 395.00 | 381.00 | 385.00 | 385.00 | 1.58% | 2,169,700 |
| Oct 5, 2026 | 379.00 | 380.00 | 375.00 | 379.00 | 379.00 | 0.80% | 1,063,900 |
| Oct 2, 2026 | 390.00 | 390.00 | 376.00 | 376.00 | 376.00 | -4.08% | 1,449,800 |
| Oct 1, 2026 | 394.00 | 395.00 | 389.00 | 392.00 | 392.00 | -0.76% | 802,500 |
| Sep 30, 2026 | 394.00 | 395.00 | 392.00 | 395.00 | 395.00 | 0.25% | 622,600 |
| Sep 29, 2026 | 399.00 | 399.00 | 393.00 | 394.00 | 394.00 | -1.50% | 724,000 |
| Sep 28, 2026 | 403.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.23% | 613,400 |
| Sep 25, 2026 | 403.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1.25% | 702,200 |
| Sep 24, 2026 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.48% | 739,500 |
| Sep 18, 2026 | 409.00 | 409.00 | 403.00 | 406.00 | 406.00 | -0.98% | 1,938,300 |
| Sep 17, 2026 | 406.00 | 411.00 | 404.00 | 410.00 | 410.00 | 1.74% | 898,800 |
| Sep 16, 2026 | 403.00 | 407.00 | 402.00 | 403.00 | 403.00 | -0.25% | 590,300 |
| Sep 15, 2026 | 402.00 | 406.00 | 400.00 | 404.00 | 404.00 | 0.75% | 697,000 |
| Sep 14, 2026 | 401.00 | 405.00 | 399.00 | 401.00 | 401.00 | - | 750,300 |
| Sep 11, 2026 | 397.00 | 405.00 | 397.00 | 401.00 | 401.00 | - | 916,200 |
| Sep 10, 2026 | 401.00 | 404.00 | 397.00 | 401.00 | 401.00 | 2.04% | 794,800 |
| Sep 9, 2026 | 391.00 | 395.00 | 390.00 | 393.00 | 393.00 | 0.51% | 690,300 |
| Sep 8, 2026 | 392.00 | 395.00 | 389.00 | 391.00 | 391.00 | - | 783,400 |
| Sep 7, 2026 | 396.00 | 396.00 | 389.00 | 391.00 | 391.00 | -0.76% | 781,600 |
| Sep 4, 2026 | 392.00 | 399.00 | 392.00 | 394.00 | 394.00 | - | 730,200 |
| Sep 3, 2026 | 389.00 | 395.00 | 387.00 | 394.00 | 394.00 | 1.29% | 903,500 |
| Sep 2, 2026 | 396.00 | 396.00 | 388.00 | 389.00 | 389.00 | -2.51% | 1,124,100 |
| Sep 1, 2026 | 400.00 | 403.00 | 398.00 | 399.00 | 399.00 | -0.75% | 803,500 |
| Aug 31, 2026 | 407.00 | 407.00 | 398.00 | 402.00 | 402.00 | -1.23% | 2,036,700 |
| Aug 28, 2026 | 409.00 | 411.00 | 406.00 | 407.00 | 407.00 | -0.97% | 596,400 |
| Aug 27, 2026 | 409.00 | 412.00 | 407.00 | 411.00 | 411.00 | -0.24% | 690,300 |
| Aug 26, 2026 | 412.00 | 415.00 | 408.00 | 412.00 | 412.00 | - | 739,700 |
| Aug 25, 2026 | 414.00 | 415.00 | 411.00 | 412.00 | 412.00 | -0.24% | 382,300 |
| Aug 24, 2026 | 416.00 | 417.00 | 410.00 | 413.00 | 413.00 | - | 449,300 |
| Aug 21, 2026 | 409.00 | 416.00 | 407.00 | 413.00 | 413.00 | 1.47% | 714,900 |
| Aug 20, 2026 | 407.00 | 407.00 | 402.00 | 407.00 | 407.00 | 0.99% | 569,000 |
| Aug 19, 2026 | 406.00 | 406.00 | 401.00 | 403.00 | 403.00 | -0.98% | 571,400 |
| Aug 18, 2026 | 406.00 | 408.00 | 403.00 | 407.00 | 407.00 | - | 544,500 |
| Aug 17, 2026 | 409.00 | 410.00 | 405.00 | 407.00 | 407.00 | - | 512,300 |
| Aug 14, 2026 | 410.00 | 410.00 | 405.00 | 407.00 | 407.00 | -0.49% | 444,400 |
| Aug 13, 2026 | 406.00 | 409.00 | 403.00 | 409.00 | 409.00 | 1.49% | 386,300 |
| Aug 12, 2026 | 400.00 | 405.00 | 400.00 | 403.00 | 403.00 | 1.00% | 708,400 |