Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan · Delayed Price · Currency is JPY 1,865.00
+12.00 (0.65%)
Oct 5, 2026, 3:10 PM JST
Ifuji Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,853.00 | 1,858.00 | 1,835.00 | 1,846.00 | - | -0.38% | 1,800 |
| Oct 2, 2026 | 1,892.00 | 1,892.00 | 1,851.00 | 1,853.00 | 1,853.00 | -2.42% | 3,500 |
| Oct 1, 2026 | 1,912.00 | 1,912.00 | 1,891.00 | 1,899.00 | 1,899.00 | -0.21% | 2,300 |
| Sep 30, 2026 | 1,911.00 | 1,928.00 | 1,901.00 | 1,903.00 | 1,903.00 | -1.14% | 1,900 |
| Sep 29, 2026 | 1,925.00 | 1,925.00 | 1,910.00 | 1,925.00 | 1,925.00 | 1.74% | 900 |
| Sep 28, 2026 | 1,941.00 | 1,954.00 | 1,925.00 | 1,925.00 | 1,892.00 | -0.82% | 2,400 |
| Sep 25, 2026 | 1,947.00 | 1,947.00 | 1,938.00 | 1,941.00 | 1,907.73 | 0.15% | 1,700 |
| Sep 24, 2026 | 1,927.00 | 1,938.00 | 1,920.00 | 1,938.00 | 1,904.78 | 0.94% | 3,000 |
| Sep 18, 2026 | 1,918.00 | 1,920.00 | 1,906.00 | 1,920.00 | 1,887.09 | 0.52% | 2,000 |
| Sep 17, 2026 | 1,911.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,877.26 | 0.37% | 1,100 |
| Sep 16, 2026 | 1,910.00 | 1,914.00 | 1,903.00 | 1,903.00 | 1,870.38 | -0.37% | 1,100 |
| Sep 15, 2026 | 1,906.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,877.26 | 0.21% | 700 |
| Sep 14, 2026 | 1,912.00 | 1,924.00 | 1,900.00 | 1,906.00 | 1,873.33 | -0.52% | 3,600 |
| Sep 11, 2026 | 1,910.00 | 1,934.00 | 1,910.00 | 1,916.00 | 1,883.15 | 0.16% | 1,500 |
| Sep 10, 2026 | 1,928.00 | 1,932.00 | 1,913.00 | 1,913.00 | 1,880.21 | -0.83% | 1,000 |
| Sep 9, 2026 | 1,910.00 | 1,929.00 | 1,910.00 | 1,929.00 | 1,895.93 | 0.63% | 1,200 |
| Sep 8, 2026 | 1,921.00 | 1,932.00 | 1,910.00 | 1,917.00 | 1,884.14 | -0.21% | 2,900 |
| Sep 7, 2026 | 1,937.00 | 1,937.00 | 1,915.00 | 1,921.00 | 1,888.07 | -0.83% | 1,300 |
| Sep 4, 2026 | 1,912.00 | 1,937.00 | 1,912.00 | 1,937.00 | 1,903.79 | 1.36% | 3,500 |
| Sep 3, 2026 | 1,915.00 | 1,928.00 | 1,911.00 | 1,911.00 | 1,878.24 | - | 1,200 |
| Sep 2, 2026 | 1,925.00 | 1,940.00 | 1,910.00 | 1,911.00 | 1,878.24 | -1.29% | 5,300 |
| Sep 1, 2026 | 1,942.00 | 1,942.00 | 1,936.00 | 1,936.00 | 1,902.81 | 0.78% | 700 |
| Aug 31, 2026 | 1,941.00 | 1,941.00 | 1,921.00 | 1,921.00 | 1,888.07 | -0.47% | 1,700 |
| Aug 28, 2026 | 1,930.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,896.91 | - | 1,700 |
| Aug 27, 2026 | 1,920.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,896.91 | 0.57% | 5,400 |
| Aug 26, 2026 | 1,935.00 | 1,938.00 | 1,919.00 | 1,919.00 | 1,886.10 | -1.54% | 1,900 |
| Aug 25, 2026 | 1,949.00 | 1,949.00 | 1,927.00 | 1,949.00 | 1,915.59 | 0.31% | 1,800 |
| Aug 24, 2026 | 1,916.00 | 1,943.00 | 1,916.00 | 1,943.00 | 1,909.69 | 0.83% | 2,300 |
| Aug 21, 2026 | 1,927.00 | 1,939.00 | 1,912.00 | 1,927.00 | 1,893.97 | -0.41% | 2,700 |
| Aug 20, 2026 | 1,911.00 | 1,940.00 | 1,911.00 | 1,935.00 | 1,901.83 | 1.26% | 2,300 |
| Aug 19, 2026 | 1,923.00 | 1,923.00 | 1,905.00 | 1,911.00 | 1,878.24 | -0.52% | 7,300 |
| Aug 18, 2026 | 1,954.00 | 1,965.00 | 1,921.00 | 1,921.00 | 1,888.07 | -2.19% | 11,400 |
| Aug 17, 2026 | 1,952.00 | 1,964.00 | 1,949.00 | 1,964.00 | 1,930.33 | 1.76% | 4,800 |
| Aug 14, 2026 | 1,910.00 | 1,946.00 | 1,910.00 | 1,930.00 | 1,896.91 | 1.05% | 3,700 |
| Aug 13, 2026 | 1,932.00 | 1,957.00 | 1,907.00 | 1,910.00 | 1,877.26 | -1.14% | 12,800 |
| Aug 12, 2026 | 1,941.00 | 1,950.00 | 1,932.00 | 1,932.00 | 1,898.88 | -0.41% | 2,500 |
| Aug 10, 2026 | 1,940.00 | 1,958.00 | 1,940.00 | 1,940.00 | 1,906.74 | 0.15% | 4,500 |
| Aug 7, 2026 | 1,985.00 | 1,985.00 | 1,936.00 | 1,937.00 | 1,903.79 | -1.32% | 9,600 |
| Aug 6, 2026 | 1,971.00 | 1,971.00 | 1,963.00 | 1,963.00 | 1,929.35 | -0.05% | 400 |
| Aug 5, 2026 | 1,979.00 | 2,005.00 | 1,964.00 | 1,964.00 | 1,930.33 | -0.76% | 5,800 |
| Aug 4, 2026 | 1,963.00 | 1,988.00 | 1,931.00 | 1,979.00 | 1,945.07 | -3.46% | 18,800 |
| Aug 3, 2026 | 2,052.00 | 2,068.00 | 2,041.00 | 2,050.00 | 2,014.86 | -0.68% | 7,700 |
| Jul 31, 2026 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,028.62 | -0.67% | 300 |
| Jul 30, 2026 | 2,064.00 | 2,078.00 | 2,060.00 | 2,078.00 | 2,042.38 | 0.24% | 1,400 |
| Jul 29, 2026 | 2,073.00 | 2,073.00 | 2,040.00 | 2,073.00 | 2,037.46 | - | 5,700 |
| Jul 28, 2026 | 2,052.00 | 2,073.00 | 2,045.00 | 2,073.00 | 2,037.46 | 0.63% | 3,100 |
| Jul 27, 2026 | 2,078.00 | 2,078.00 | 2,052.00 | 2,060.00 | 2,024.69 | -0.68% | 1,400 |
| Jul 24, 2026 | 2,063.00 | 2,074.00 | 2,050.00 | 2,074.00 | 2,038.45 | 1.07% | 4,400 |
| Jul 23, 2026 | 2,056.00 | 2,072.00 | 2,052.00 | 2,052.00 | 2,016.82 | -0.05% | 2,600 |
| Jul 22, 2026 | 2,071.00 | 2,085.00 | 2,053.00 | 2,053.00 | 2,017.81 | -1.06% | 3,900 |