IK HOLDINGS Co.,Ltd. (TYO:2722)
Japan · Delayed Price · Currency is JPY 392.00
-1.00 (-0.25%)
Apr 3, 2026, 3:30 PM JST
IK HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 395.00 | 395.00 | 393.00 | 393.00 | - | - | 12,800 |
| Apr 2, 2026 | 400.00 | 400.00 | 392.00 | 393.00 | 393.00 | - | 11,600 |
| Apr 1, 2026 | 391.00 | 393.00 | 388.00 | 393.00 | 393.00 | 0.26% | 10,500 |
| Mar 31, 2026 | 390.00 | 392.00 | 388.00 | 392.00 | 392.00 | 0.51% | 7,500 |
| Mar 30, 2026 | 387.00 | 392.00 | 385.00 | 390.00 | 390.00 | 1.30% | 13,100 |
| Mar 27, 2026 | 385.00 | 388.00 | 382.00 | 385.00 | 385.00 | - | 9,800 |
| Mar 26, 2026 | 386.00 | 388.00 | 385.00 | 385.00 | 385.00 | -0.26% | 4,900 |
| Mar 25, 2026 | 387.00 | 389.00 | 385.00 | 386.00 | 386.00 | 0.26% | 4,500 |
| Mar 24, 2026 | 387.00 | 387.00 | 382.00 | 385.00 | 385.00 | - | 17,800 |
| Mar 23, 2026 | 387.00 | 387.00 | 381.00 | 385.00 | 385.00 | -0.77% | 13,000 |
| Mar 19, 2026 | 387.00 | 388.00 | 386.00 | 388.00 | 388.00 | - | 3,100 |
| Mar 18, 2026 | 387.00 | 390.00 | 386.00 | 388.00 | 388.00 | 0.26% | 6,100 |
| Mar 17, 2026 | 388.00 | 390.00 | 385.00 | 387.00 | 387.00 | - | 13,000 |
| Mar 16, 2026 | 387.00 | 389.00 | 386.00 | 387.00 | 387.00 | 0.78% | 7,500 |
| Mar 13, 2026 | 387.00 | 387.00 | 384.00 | 384.00 | 384.00 | -0.78% | 3,500 |
| Mar 12, 2026 | 383.00 | 387.00 | 383.00 | 387.00 | 387.00 | - | 2,600 |
| Mar 11, 2026 | 387.00 | 387.00 | 382.00 | 387.00 | 387.00 | 0.26% | 5,600 |
| Mar 10, 2026 | 385.00 | 386.00 | 383.00 | 386.00 | 386.00 | 0.26% | 11,300 |
| Mar 9, 2026 | 383.00 | 387.00 | 378.00 | 385.00 | 385.00 | -0.52% | 14,700 |
| Mar 6, 2026 | 386.00 | 388.00 | 385.00 | 387.00 | 387.00 | 0.26% | 9,200 |
| Mar 5, 2026 | 387.00 | 387.00 | 381.00 | 386.00 | 386.00 | 0.26% | 13,400 |
| Mar 4, 2026 | 391.00 | 391.00 | 376.00 | 385.00 | 385.00 | -1.53% | 54,200 |
| Mar 3, 2026 | 391.00 | 393.00 | 388.00 | 391.00 | 391.00 | -0.26% | 16,700 |
| Mar 2, 2026 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | - | 8,100 |
| Feb 27, 2026 | 391.00 | 393.00 | 388.00 | 392.00 | 392.00 | 0.51% | 9,700 |
| Feb 26, 2026 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | -0.26% | 5,600 |
| Feb 25, 2026 | 388.00 | 391.00 | 385.00 | 391.00 | 391.00 | 1.03% | 16,200 |
| Feb 24, 2026 | 386.00 | 387.00 | 385.00 | 387.00 | 387.00 | 0.26% | 27,900 |
| Feb 20, 2026 | 386.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.26% | 4,300 |
| Feb 19, 2026 | 386.00 | 387.00 | 384.00 | 385.00 | 385.00 | 0.52% | 6,300 |
| Feb 18, 2026 | 383.00 | 387.00 | 383.00 | 383.00 | 383.00 | - | 11,800 |
| Feb 17, 2026 | 384.00 | 385.00 | 383.00 | 383.00 | 383.00 | -0.26% | 3,300 |
| Feb 16, 2026 | 383.00 | 384.00 | 382.00 | 384.00 | 384.00 | 0.52% | 13,300 |
| Feb 13, 2026 | 388.00 | 388.00 | 380.00 | 382.00 | 382.00 | -1.55% | 29,700 |
| Feb 12, 2026 | 388.00 | 388.00 | 385.00 | 388.00 | 388.00 | - | 11,400 |
| Feb 10, 2026 | 388.00 | 388.00 | 383.00 | 388.00 | 388.00 | 1.31% | 12,200 |
| Feb 9, 2026 | 387.00 | 387.00 | 382.00 | 383.00 | 383.00 | -0.52% | 10,500 |
| Feb 6, 2026 | 382.00 | 385.00 | 381.00 | 385.00 | 385.00 | 0.52% | 12,300 |
| Feb 5, 2026 | 384.00 | 384.00 | 381.00 | 383.00 | 383.00 | 0.52% | 9,200 |
| Feb 4, 2026 | 383.00 | 383.00 | 381.00 | 381.00 | 381.00 | - | 5,600 |
| Feb 3, 2026 | 384.00 | 384.00 | 380.00 | 381.00 | 381.00 | -0.26% | 11,300 |
| Feb 2, 2026 | 384.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.26% | 18,000 |
| Jan 30, 2026 | 380.00 | 381.00 | 378.00 | 381.00 | 381.00 | 0.79% | 6,300 |
| Jan 29, 2026 | 381.00 | 381.00 | 376.00 | 378.00 | 378.00 | -0.79% | 24,700 |
| Jan 28, 2026 | 386.00 | 386.00 | 381.00 | 381.00 | 381.00 | -0.26% | 10,400 |
| Jan 27, 2026 | 381.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.53% | 11,300 |
| Jan 26, 2026 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -1.81% | 23,600 |
| Jan 23, 2026 | 389.00 | 389.00 | 381.00 | 387.00 | 387.00 | -0.26% | 21,800 |
| Jan 22, 2026 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.26% | 11,200 |
| Jan 21, 2026 | 389.00 | 389.00 | 386.00 | 387.00 | 387.00 | -0.26% | 13,400 |