Ichigo Inc. (TYO:2337)
Japan · Delayed Price · Currency is JPY 453.00
-3.00 (-0.66%)
May 28, 2026, 3:30 PM JST
Ichigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 512.00 | 518.00 | 509.00 | 515.00 | 515.00 | 0.39% | 530,100 |
| Apr 23, 2026 | 509.00 | 517.00 | 507.00 | 513.00 | 513.00 | 0.79% | 1,104,200 |
| Apr 22, 2026 | 510.00 | 515.00 | 506.00 | 509.00 | 509.00 | -0.78% | 965,800 |
| Apr 21, 2026 | 526.00 | 529.00 | 511.00 | 513.00 | 513.00 | -2.10% | 853,800 |
| Apr 20, 2026 | 514.00 | 526.00 | 509.00 | 524.00 | 524.00 | 1.95% | 1,051,600 |
| Apr 17, 2026 | 508.00 | 518.00 | 508.00 | 514.00 | 514.00 | 2.80% | 1,552,000 |
| Apr 16, 2026 | 494.00 | 505.00 | 491.00 | 500.00 | 500.00 | 1.42% | 1,399,000 |
| Apr 15, 2026 | 493.00 | 505.00 | 486.00 | 493.00 | 493.00 | - | 1,978,400 |
| Apr 14, 2026 | 496.00 | 499.00 | 487.00 | 493.00 | 493.00 | - | 1,226,800 |
| Apr 13, 2026 | 492.00 | 494.00 | 486.00 | 493.00 | 493.00 | -0.20% | 798,800 |
| Apr 10, 2026 | 498.00 | 501.00 | 492.00 | 494.00 | 494.00 | - | 454,000 |
| Apr 9, 2026 | 502.00 | 504.00 | 492.00 | 494.00 | 494.00 | -1.00% | 899,300 |
| Apr 8, 2026 | 502.00 | 505.00 | 497.00 | 499.00 | 499.00 | 1.84% | 898,700 |
| Apr 7, 2026 | 488.00 | 493.00 | 486.00 | 490.00 | 490.00 | 1.45% | 515,500 |
| Apr 6, 2026 | 486.00 | 491.00 | 483.00 | 483.00 | 483.00 | -0.62% | 482,400 |
| Apr 3, 2026 | 489.00 | 497.00 | 484.00 | 486.00 | 486.00 | -0.41% | 569,000 |
| Apr 2, 2026 | 483.00 | 495.00 | 483.00 | 488.00 | 488.00 | 1.04% | 1,118,600 |
| Apr 1, 2026 | 474.00 | 483.00 | 469.00 | 483.00 | 483.00 | 3.65% | 824,600 |
| Mar 31, 2026 | 471.00 | 477.00 | 465.00 | 466.00 | 466.00 | -1.48% | 702,500 |
| Mar 30, 2026 | 459.00 | 473.00 | 455.00 | 473.00 | 473.00 | -0.42% | 789,000 |
| Mar 27, 2026 | 475.00 | 479.00 | 473.00 | 475.00 | 475.00 | 0.42% | 790,800 |
| Mar 26, 2026 | 473.00 | 476.00 | 469.00 | 473.00 | 473.00 | - | 640,300 |
| Mar 25, 2026 | 468.00 | 476.00 | 467.00 | 473.00 | 473.00 | 2.83% | 1,133,700 |
| Mar 24, 2026 | 462.00 | 468.00 | 455.00 | 460.00 | 460.00 | 1.32% | 1,039,700 |
| Mar 23, 2026 | 470.00 | 471.00 | 450.00 | 454.00 | 454.00 | -6.00% | 1,712,500 |
| Mar 19, 2026 | 486.00 | 491.00 | 483.00 | 483.00 | 483.00 | -2.03% | 991,100 |
| Mar 18, 2026 | 497.00 | 504.00 | 491.00 | 493.00 | 493.00 | -0.40% | 1,020,500 |
| Mar 17, 2026 | 491.00 | 502.00 | 489.00 | 495.00 | 495.00 | 2.27% | 715,800 |
| Mar 16, 2026 | 489.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.02% | 885,000 |
| Mar 13, 2026 | 486.00 | 498.00 | 481.00 | 489.00 | 489.00 | 0.62% | 876,500 |