Skip to main content
logo
Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan flag Japan · Delayed Price · Currency is JPY
2,014.00
+19.00 (0.95%)
Mar 10, 2026, 11:11 AM JST

Ifuji Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,990.001,998.001,961.001,995.001,995.00-0.80%13,800
Mar 6, 20262,001.002,025.001,986.002,011.002,011.00-0.94%5,600
Mar 5, 20262,012.002,039.001,989.002,030.002,030.002.99%16,300
Mar 4, 20261,992.001,995.001,939.001,971.001,971.00-1.45%24,000
Mar 3, 20262,057.002,057.001,997.002,000.002,000.00-3.15%26,500
Mar 2, 20262,051.002,070.002,046.002,065.002,065.000.49%13,000
Feb 27, 20262,030.002,055.002,027.002,055.002,055.001.23%9,100
Feb 26, 20262,031.002,043.002,016.002,030.002,030.000.94%7,800
Feb 25, 20262,021.002,030.002,011.002,011.002,011.00-0.10%6,100
Feb 24, 20262,006.002,019.001,995.002,013.002,013.000.90%10,700
Feb 20, 20262,010.002,010.001,995.001,995.001,995.00-0.70%10,000
Feb 19, 20262,003.002,017.001,996.002,009.002,009.000.45%17,100
Feb 18, 20262,019.002,019.001,995.002,000.002,000.00-0.94%10,400
Feb 17, 20262,020.002,020.001,993.002,019.002,019.000.60%15,800
Feb 16, 20262,014.002,040.002,005.002,007.002,007.00-1.28%18,800
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