Ichigo Inc. (TYO:2337)
Japan · Delayed Price · Currency is JPY 405.00
+2.00 (0.50%)
Aug 20, 2026, 1:01 PM JST
Ichigo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 407.00 | 407.00 | 403.00 | 403.00 | - | - | 73,900 |
| 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 |
| Aug 10, 2026 | 400.00 | 400.00 | 391.00 | 399.00 | 399.00 | - | 750,500 |
| Aug 7, 2026 | 397.00 | 401.00 | 395.00 | 399.00 | 399.00 | 0.76% | 598,800 |
| Aug 6, 2026 | 395.00 | 397.00 | 392.00 | 396.00 | 396.00 | 0.25% | 916,500 |
| Aug 5, 2026 | 391.00 | 395.00 | 389.00 | 395.00 | 395.00 | 0.77% | 989,800 |
| Aug 4, 2026 | 399.00 | 400.00 | 391.00 | 392.00 | 392.00 | -2.24% | 1,168,700 |
| Aug 3, 2026 | 414.00 | 415.00 | 400.00 | 401.00 | 401.00 | -3.14% | 1,135,800 |
| Jul 31, 2026 | 425.00 | 427.00 | 413.00 | 414.00 | 414.00 | -3.27% | 1,059,400 |
| Jul 30, 2026 | 423.00 | 428.00 | 420.00 | 428.00 | 428.00 | -0.70% | 1,159,900 |
| Jul 29, 2026 | 433.00 | 438.00 | 429.00 | 431.00 | 431.00 | 0.23% | 1,010,100 |
| Jul 28, 2026 | 430.00 | 433.00 | 426.00 | 430.00 | 430.00 | -0.46% | 558,600 |
| Jul 27, 2026 | 427.00 | 432.00 | 420.00 | 432.00 | 432.00 | 1.89% | 849,900 |
| Jul 24, 2026 | 426.00 | 429.00 | 423.00 | 424.00 | 424.00 | -0.70% | 591,500 |
| Jul 23, 2026 | 423.00 | 427.00 | 421.00 | 427.00 | 427.00 | 0.95% | 642,600 |
| Jul 22, 2026 | 417.00 | 426.00 | 417.00 | 423.00 | 423.00 | 1.44% | 1,184,700 |
| Jul 21, 2026 | 425.00 | 425.00 | 411.00 | 417.00 | 417.00 | -3.25% | 1,579,600 |
| Jul 17, 2026 | 421.00 | 437.00 | 420.00 | 431.00 | 431.00 | 4.11% | 1,904,200 |
| Jul 16, 2026 | 409.00 | 426.00 | 407.00 | 414.00 | 414.00 | -6.76% | 2,174,400 |
| Jul 15, 2026 | 445.00 | 446.00 | 440.00 | 444.00 | 444.00 | 0.68% | 740,800 |
| Jul 14, 2026 | 438.00 | 442.00 | 436.00 | 441.00 | 441.00 | 0.92% | 588,700 |
| Jul 13, 2026 | 444.00 | 446.00 | 436.00 | 437.00 | 437.00 | -1.35% | 386,400 |
| Jul 10, 2026 | 444.00 | 448.00 | 442.00 | 443.00 | 443.00 | 0.45% | 491,900 |
| 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 |