Ichigo Inc. (TYO:2337)
Japan · Delayed Price · Currency is JPY 441.00
-9.00 (-2.00%)
At close: Jul 9, 2026
Ichigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 443.00 | 444.00 | 437.00 | 441.00 | 441.00 | -2.00% | 587,300 |
| Jul 8, 2026 | 450.00 | 452.00 | 447.00 | 450.00 | 450.00 | 0.45% | 819,800 |
| Jul 7, 2026 | 449.00 | 452.00 | 444.00 | 448.00 | 448.00 | 0.90% | 778,300 |
| Jul 6, 2026 | 439.00 | 450.00 | 438.00 | 444.00 | 444.00 | 1.60% | 575,000 |
| Jul 3, 2026 | 438.00 | 438.00 | 431.00 | 437.00 | 437.00 | 0.69% | 607,000 |
| Jul 2, 2026 | 437.00 | 438.00 | 431.00 | 434.00 | 434.00 | 0.46% | 500,300 |
| Jul 1, 2026 | 439.00 | 440.00 | 429.00 | 432.00 | 432.00 | -1.82% | 606,700 |
| Jun 30, 2026 | 445.00 | 445.00 | 437.00 | 440.00 | 440.00 | -1.12% | 736,800 |
| Jun 29, 2026 | 442.00 | 448.00 | 441.00 | 445.00 | 445.00 | 2.30% | 847,000 |
| Jun 26, 2026 | 426.00 | 438.00 | 425.00 | 435.00 | 435.00 | 2.35% | 1,003,800 |
| Jun 25, 2026 | 431.00 | 431.00 | 422.00 | 425.00 | 425.00 | 0.47% | 1,090,200 |
| Jun 24, 2026 | 430.00 | 431.00 | 422.00 | 423.00 | 423.00 | -1.40% | 691,200 |
| Jun 23, 2026 | 435.00 | 435.00 | 426.00 | 429.00 | 429.00 | -0.46% | 765,600 |
| Jun 22, 2026 | 435.00 | 439.00 | 427.00 | 431.00 | 431.00 | -1.15% | 1,131,000 |
| Jun 19, 2026 | 426.00 | 436.00 | 423.00 | 436.00 | 436.00 | 2.35% | 1,496,700 |
| Jun 18, 2026 | 428.00 | 430.00 | 420.00 | 426.00 | 426.00 | -1.39% | 1,301,300 |
| Jun 17, 2026 | 444.00 | 444.00 | 430.00 | 432.00 | 432.00 | -2.04% | 921,700 |
| Jun 16, 2026 | 445.00 | 446.00 | 436.00 | 441.00 | 441.00 | -0.90% | 664,000 |
| Jun 15, 2026 | 448.00 | 451.00 | 443.00 | 445.00 | 445.00 | 0.91% | 846,500 |
| Jun 12, 2026 | 441.00 | 442.00 | 434.00 | 441.00 | 441.00 | -0.23% | 1,052,500 |
| Jun 11, 2026 | 444.00 | 446.00 | 434.00 | 442.00 | 442.00 | -0.67% | 893,100 |
| Jun 10, 2026 | 442.00 | 447.00 | 438.00 | 445.00 | 445.00 | 1.83% | 965,000 |
| Jun 9, 2026 | 444.00 | 446.00 | 432.00 | 437.00 | 437.00 | -0.46% | 1,125,300 |
| Jun 8, 2026 | 445.00 | 450.00 | 430.00 | 439.00 | 439.00 | -2.01% | 973,300 |
| Jun 5, 2026 | 451.00 | 457.00 | 445.00 | 448.00 | 448.00 | 0.22% | 730,800 |
| Jun 4, 2026 | 447.00 | 455.00 | 445.00 | 447.00 | 447.00 | -0.45% | 1,071,100 |
| Jun 3, 2026 | 449.00 | 456.00 | 446.00 | 449.00 | 449.00 | 1.35% | 851,800 |
| Jun 2, 2026 | 440.00 | 447.00 | 435.00 | 443.00 | 443.00 | -0.45% | 911,700 |
| Jun 1, 2026 | 450.00 | 453.00 | 442.00 | 445.00 | 445.00 | -1.33% | 883,800 |
| May 29, 2026 | 451.00 | 455.00 | 443.00 | 451.00 | 451.00 | -0.44% | 1,874,400 |
| May 28, 2026 | 455.00 | 456.00 | 448.00 | 453.00 | 453.00 | -0.66% | 829,400 |
| May 27, 2026 | 461.00 | 467.00 | 450.00 | 456.00 | 456.00 | -2.77% | 968,000 |
| May 26, 2026 | 462.00 | 473.00 | 458.00 | 469.00 | 469.00 | 0.21% | 737,400 |
| May 25, 2026 | 486.00 | 487.00 | 463.00 | 468.00 | 468.00 | -3.11% | 928,700 |
| May 22, 2026 | 491.00 | 491.00 | 479.00 | 483.00 | 483.00 | -1.63% | 930,100 |
| May 21, 2026 | 491.00 | 494.00 | 488.00 | 491.00 | 491.00 | 1.45% | 764,200 |
| May 20, 2026 | 498.00 | 498.00 | 478.00 | 484.00 | 484.00 | -2.02% | 1,236,000 |
| May 19, 2026 | 490.00 | 497.00 | 487.00 | 494.00 | 494.00 | 1.65% | 1,010,800 |
| May 18, 2026 | 489.00 | 489.00 | 481.00 | 486.00 | 486.00 | -0.61% | 769,500 |
| May 15, 2026 | 488.00 | 494.00 | 484.00 | 489.00 | 489.00 | 0.20% | 929,400 |
| May 14, 2026 | 493.00 | 493.00 | 484.00 | 488.00 | 488.00 | - | 718,700 |
| May 13, 2026 | 493.00 | 497.00 | 487.00 | 488.00 | 488.00 | 0.41% | 953,700 |
| May 12, 2026 | 493.00 | 494.00 | 482.00 | 486.00 | 486.00 | -1.62% | 1,066,300 |
| May 11, 2026 | 488.00 | 496.00 | 487.00 | 494.00 | 494.00 | 1.23% | 731,600 |
| May 8, 2026 | 493.00 | 495.00 | 477.00 | 488.00 | 488.00 | -0.61% | 1,250,500 |
| May 7, 2026 | 496.00 | 499.00 | 491.00 | 491.00 | 491.00 | -1.01% | 1,063,100 |
| May 1, 2026 | 499.00 | 500.00 | 490.00 | 496.00 | 496.00 | -0.80% | 953,200 |
| Apr 30, 2026 | 502.00 | 503.00 | 496.00 | 500.00 | 500.00 | -1.38% | 887,800 |
| Apr 28, 2026 | 510.00 | 513.00 | 503.00 | 507.00 | 507.00 | -0.78% | 1,153,300 |
| Apr 27, 2026 | 509.00 | 515.00 | 507.00 | 511.00 | 511.00 | -0.78% | 685,100 |