Skip to main content
logo
Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan flag Japan · Delayed Price · Currency is JPY
2,007.00
-26.00 (-1.28%)
Feb 16, 2026, 3:30 PM JST

Ifuji Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,020.002,045.001,982.002,033.002,033.00-5.88%52,800
Feb 12, 20262,122.002,163.002,119.002,160.002,160.001.93%41,300
Feb 10, 20262,093.002,119.002,093.002,119.002,119.001.24%9,200
Feb 9, 20262,105.002,110.002,092.002,093.002,093.00-0.62%15,100
Feb 6, 20262,095.002,106.002,090.002,106.002,106.000.43%10,100
Feb 5, 20262,100.002,101.002,081.002,097.002,097.00-0.33%7,400
Feb 4, 20262,082.002,104.002,076.002,104.002,104.001.40%7,900
Feb 3, 20262,085.002,097.002,075.002,075.002,075.00-6,500
Feb 2, 20262,075.002,087.002,075.002,075.002,075.000.29%5,700
Jan 30, 20262,050.002,069.002,050.002,069.002,069.000.53%3,400
Jan 29, 20262,058.002,075.002,036.002,058.002,058.00-13,000
Jan 28, 20262,075.002,076.002,050.002,058.002,058.00-1.25%12,300
Jan 27, 20262,098.002,098.002,071.002,084.002,084.00-0.67%13,200
Jan 26, 20262,090.002,109.002,071.002,098.002,098.000.14%9,200
Jan 23, 20262,100.002,118.002,095.002,095.002,095.00-0.29%5,700
Jan 22, 20262,102.002,104.002,096.002,101.002,101.000.24%6,500
Jan 21, 20262,097.002,117.002,091.002,096.002,096.00-0.33%14,000
Jan 20, 20262,134.002,134.002,096.002,103.002,103.00-1.45%21,300
Jan 19, 20262,095.002,134.002,095.002,134.002,134.001.62%8,800
Jan 16, 20262,118.002,120.002,092.002,100.002,100.00-0.85%13,200
Jan 15, 20262,094.002,124.002,094.002,118.002,118.001.10%12,000
Jan 14, 20262,098.002,101.002,088.002,095.002,095.00-0.24%9,200
Jan 13, 20262,110.002,110.002,070.002,100.002,100.000.48%17,000
Jan 9, 20262,076.002,090.002,066.002,090.002,090.001.31%8,700
Jan 8, 20262,059.002,075.002,054.002,063.002,063.00-0.53%10,200
Jan 7, 20262,073.002,074.002,046.002,074.002,074.00-10,200
Jan 6, 20262,072.002,088.002,062.002,074.002,074.000.34%7,000
Jan 5, 20262,127.002,127.002,061.002,067.002,067.00-1.62%13,400
Dec 30, 20252,079.002,101.002,065.002,101.002,101.001.11%9,500
Dec 29, 20252,126.002,126.002,078.002,078.002,078.00-1.28%14,700
Dec 26, 20252,106.002,122.002,091.002,105.002,105.00-0.05%21,700
Dec 25, 20252,098.002,118.002,090.002,106.002,106.001.06%20,800
Dec 24, 20252,100.002,107.002,084.002,084.002,084.00-0.62%7,100
Dec 23, 20252,095.002,114.002,088.002,097.002,097.000.10%12,900
Dec 22, 20252,100.002,100.002,080.002,095.002,095.00-0.24%11,600
Dec 19, 20252,100.002,115.002,096.002,100.002,100.00-14,800
Dec 18, 20252,124.002,124.002,100.002,100.002,100.00-0.94%7,300
Dec 17, 20252,106.002,139.002,093.002,120.002,120.001.58%23,400
Dec 16, 20252,102.002,110.002,087.002,087.002,087.00-0.43%11,000
Dec 15, 20252,087.002,120.002,084.002,096.002,096.002.59%16,000
Dec 12, 20252,044.002,057.002,028.002,043.002,043.001.19%16,900
Dec 11, 20252,014.002,044.002,012.002,019.002,019.000.35%14,000
Dec 10, 20252,013.002,022.002,010.002,012.002,012.00-0.15%9,000
Dec 9, 20252,045.002,045.002,014.002,015.002,015.00-0.98%9,500
Dec 8, 20252,036.002,049.002,032.002,035.002,035.00-0.34%4,900
Dec 5, 20252,065.002,065.002,042.002,042.002,042.00-1.07%3,800
Dec 4, 20252,047.002,064.002,036.002,064.002,064.000.73%4,400
Dec 3, 20252,047.002,055.002,039.002,049.002,049.00-5,500
Dec 2, 20252,067.002,067.002,046.002,049.002,049.00-0.87%6,000
Dec 1, 20252,109.002,109.002,061.002,067.002,067.00-2.04%10,400