IK HOLDINGS Co.,Ltd. (TYO:2722)
Japan · Delayed Price · Currency is JPY 364.00
+5.00 (1.39%)
Jun 4, 2026, 3:30 PM JST
IK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 360.00 | 364.00 | 357.00 | 359.00 | 359.00 | -1.10% | 26,000 |
| Jun 2, 2026 | 368.00 | 368.00 | 363.00 | 363.00 | 363.00 | -1.89% | 16,700 |
| Jun 1, 2026 | 373.00 | 373.00 | 369.00 | 370.00 | 370.00 | -0.80% | 23,400 |
| May 29, 2026 | 374.00 | 375.00 | 371.00 | 373.00 | 373.00 | 0.27% | 17,200 |
| May 28, 2026 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 0.54% | 78,400 |
| May 27, 2026 | 384.00 | 385.00 | 379.00 | 379.00 | 370.00 | -1.56% | 130,500 |
| May 26, 2026 | 387.00 | 387.00 | 385.00 | 385.00 | 375.86 | -0.26% | 20,700 |
| May 25, 2026 | 387.00 | 388.00 | 385.00 | 386.00 | 376.83 | - | 33,200 |
| May 22, 2026 | 387.00 | 388.00 | 386.00 | 386.00 | 376.83 | 0.26% | 10,700 |
| May 21, 2026 | 387.00 | 388.00 | 385.00 | 385.00 | 375.86 | -0.26% | 17,500 |
| May 20, 2026 | 388.00 | 388.00 | 384.00 | 386.00 | 376.83 | - | 14,300 |
| May 19, 2026 | 385.00 | 388.00 | 384.00 | 386.00 | 376.83 | 0.26% | 13,000 |
| May 18, 2026 | 385.00 | 386.00 | 384.00 | 385.00 | 375.86 | - | 14,600 |
| May 15, 2026 | 385.00 | 386.00 | 384.00 | 385.00 | 375.86 | - | 15,300 |
| May 14, 2026 | 385.00 | 386.00 | 383.00 | 385.00 | 375.86 | 0.26% | 13,900 |
| May 13, 2026 | 385.00 | 385.00 | 384.00 | 384.00 | 374.88 | - | 11,700 |
| May 12, 2026 | 385.00 | 385.00 | 383.00 | 384.00 | 374.88 | -0.26% | 15,800 |
| May 11, 2026 | 384.00 | 385.00 | 383.00 | 385.00 | 375.86 | 0.26% | 24,900 |
| May 8, 2026 | 385.00 | 386.00 | 383.00 | 384.00 | 374.88 | -0.26% | 24,900 |
| May 7, 2026 | 385.00 | 388.00 | 385.00 | 385.00 | 375.86 | - | 24,400 |
| May 1, 2026 | 388.00 | 392.00 | 385.00 | 385.00 | 375.86 | -0.26% | 21,600 |
| Apr 30, 2026 | 387.00 | 390.00 | 385.00 | 386.00 | 376.83 | -0.26% | 18,600 |
| Apr 28, 2026 | 386.00 | 387.00 | 383.00 | 387.00 | 377.81 | 0.78% | 7,400 |
| Apr 27, 2026 | 389.00 | 389.00 | 382.00 | 384.00 | 374.88 | -0.26% | 25,400 |
| Apr 24, 2026 | 387.00 | 394.00 | 385.00 | 385.00 | 375.86 | -0.52% | 23,300 |
| Apr 23, 2026 | 388.00 | 390.00 | 387.00 | 387.00 | 377.81 | -0.26% | 4,700 |
| Apr 22, 2026 | 394.00 | 394.00 | 388.00 | 388.00 | 378.79 | -1.02% | 11,100 |
| Apr 21, 2026 | 395.00 | 395.00 | 385.00 | 392.00 | 382.69 | -0.76% | 48,100 |
| Apr 20, 2026 | 398.00 | 398.00 | 393.00 | 395.00 | 385.62 | - | 22,300 |
| Apr 17, 2026 | 394.00 | 396.00 | 392.00 | 395.00 | 385.62 | 0.25% | 8,400 |
| Apr 16, 2026 | 395.00 | 395.00 | 391.00 | 394.00 | 384.64 | -0.25% | 7,500 |
| Apr 15, 2026 | 390.00 | 395.00 | 390.00 | 395.00 | 385.62 | 1.28% | 7,100 |
| Apr 14, 2026 | 394.00 | 395.00 | 390.00 | 390.00 | 380.74 | - | 16,500 |
| Apr 13, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 380.74 | - | 7,200 |
| Apr 10, 2026 | 391.00 | 392.00 | 390.00 | 390.00 | 380.74 | -0.51% | 6,800 |
| Apr 9, 2026 | 393.00 | 395.00 | 391.00 | 392.00 | 382.69 | - | 9,000 |
| Apr 8, 2026 | 390.00 | 393.00 | 390.00 | 392.00 | 382.69 | 0.26% | 6,400 |
| Apr 7, 2026 | 391.00 | 393.00 | 390.00 | 391.00 | 381.72 | -0.51% | 9,500 |
| Apr 6, 2026 | 393.00 | 395.00 | 392.00 | 393.00 | 383.67 | 0.26% | 14,800 |
| Apr 3, 2026 | 395.00 | 395.00 | 392.00 | 392.00 | 382.69 | -0.25% | 9,300 |
| Apr 2, 2026 | 400.00 | 400.00 | 392.00 | 393.00 | 383.67 | - | 11,600 |
| Apr 1, 2026 | 391.00 | 393.00 | 388.00 | 393.00 | 383.67 | 0.26% | 10,500 |
| Mar 31, 2026 | 390.00 | 392.00 | 388.00 | 392.00 | 382.69 | 0.51% | 7,500 |
| Mar 30, 2026 | 387.00 | 392.00 | 385.00 | 390.00 | 380.74 | 1.30% | 13,100 |
| Mar 27, 2026 | 385.00 | 388.00 | 382.00 | 385.00 | 375.86 | - | 9,800 |
| Mar 26, 2026 | 386.00 | 388.00 | 385.00 | 385.00 | 375.86 | -0.26% | 4,900 |
| Mar 25, 2026 | 387.00 | 389.00 | 385.00 | 386.00 | 376.83 | 0.26% | 4,500 |
| Mar 24, 2026 | 387.00 | 387.00 | 382.00 | 385.00 | 375.86 | - | 17,800 |
| Mar 23, 2026 | 387.00 | 387.00 | 381.00 | 385.00 | 375.86 | -0.77% | 13,000 |
| Mar 19, 2026 | 387.00 | 388.00 | 386.00 | 388.00 | 378.79 | - | 3,100 |