Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan · Delayed Price · Currency is JPY 1,796.00
-44.00 (-2.39%)
Apr 23, 2026, 3:30 PM JST
Ifuji Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,850.00 | 1,850.00 | 1,795.00 | 1,796.00 | 1,796.00 | -2.39% | 13,600 |
| Apr 22, 2026 | 1,855.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.08% | 6,800 |
| Apr 21, 2026 | 1,871.00 | 1,890.00 | 1,859.00 | 1,860.00 | 1,860.00 | -0.80% | 6,900 |
| Apr 20, 2026 | 1,904.00 | 1,919.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.32% | 5,400 |
| Apr 17, 2026 | 1,899.00 | 1,899.00 | 1,881.00 | 1,881.00 | 1,881.00 | -1.10% | 3,100 |
| Apr 16, 2026 | 1,911.00 | 1,920.00 | 1,888.00 | 1,902.00 | 1,902.00 | 0.11% | 4,000 |
| Apr 15, 2026 | 1,892.00 | 1,910.00 | 1,892.00 | 1,900.00 | 1,900.00 | 0.80% | 6,700 |
| Apr 14, 2026 | 1,873.00 | 1,897.00 | 1,873.00 | 1,885.00 | 1,885.00 | 0.80% | 5,900 |
| Apr 13, 2026 | 1,879.00 | 1,883.00 | 1,865.00 | 1,870.00 | 1,870.00 | 0.21% | 7,200 |
| Apr 10, 2026 | 1,897.00 | 1,918.00 | 1,866.00 | 1,866.00 | 1,866.00 | -0.85% | 6,500 |
| Apr 9, 2026 | 1,907.00 | 1,910.00 | 1,882.00 | 1,882.00 | 1,882.00 | -0.90% | 6,800 |
| Apr 8, 2026 | 1,871.00 | 1,899.00 | 1,871.00 | 1,899.00 | 1,899.00 | 2.59% | 5,500 |
| Apr 7, 2026 | 1,868.00 | 1,884.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.80% | 7,400 |
| Apr 6, 2026 | 1,871.00 | 1,880.00 | 1,844.00 | 1,866.00 | 1,866.00 | -0.11% | 6,200 |
| Apr 3, 2026 | 1,844.00 | 1,881.00 | 1,844.00 | 1,868.00 | 1,868.00 | 0.76% | 5,700 |
| Apr 2, 2026 | 1,890.00 | 1,899.00 | 1,854.00 | 1,854.00 | 1,854.00 | -1.70% | 16,000 |
| Apr 1, 2026 | 1,858.00 | 1,886.00 | 1,858.00 | 1,886.00 | 1,886.00 | 2.44% | 6,000 |
| Mar 31, 2026 | 1,836.00 | 1,870.00 | 1,836.00 | 1,841.00 | 1,841.00 | -1.18% | 6,700 |
| Mar 30, 2026 | 1,865.00 | 1,876.00 | 1,830.00 | 1,863.00 | 1,863.00 | -2.77% | 13,100 |
| Mar 27, 2026 | 1,891.00 | 1,916.00 | 1,891.00 | 1,916.00 | 1,881.00 | 1.05% | 7,500 |
| Mar 26, 2026 | 1,901.00 | 1,908.00 | 1,887.00 | 1,896.00 | 1,861.37 | -0.26% | 7,000 |
| Mar 25, 2026 | 1,867.00 | 1,903.00 | 1,867.00 | 1,901.00 | 1,866.27 | 2.92% | 8,700 |
| Mar 24, 2026 | 1,890.00 | 1,900.00 | 1,845.00 | 1,847.00 | 1,813.26 | -0.16% | 11,200 |
| Mar 23, 2026 | 1,870.00 | 1,893.00 | 1,839.00 | 1,850.00 | 1,816.21 | -4.15% | 40,500 |
| Mar 19, 2026 | 1,952.00 | 1,952.00 | 1,927.00 | 1,930.00 | 1,894.74 | -2.48% | 10,300 |
| Mar 18, 2026 | 1,943.00 | 1,979.00 | 1,943.00 | 1,979.00 | 1,942.85 | 2.17% | 5,800 |
| Mar 17, 2026 | 1,950.00 | 1,958.00 | 1,933.00 | 1,937.00 | 1,901.62 | 0.10% | 5,500 |
| Mar 16, 2026 | 1,944.00 | 1,945.00 | 1,920.00 | 1,935.00 | 1,899.65 | -0.51% | 12,200 |
| Mar 13, 2026 | 1,964.00 | 1,964.00 | 1,935.00 | 1,945.00 | 1,909.47 | -2.21% | 12,900 |
| Mar 12, 2026 | 2,019.00 | 2,019.00 | 1,963.00 | 1,989.00 | 1,952.67 | -0.95% | 14,100 |
| Mar 11, 2026 | 1,983.00 | 2,018.00 | 1,983.00 | 2,008.00 | 1,971.32 | 0.65% | 5,300 |
| Mar 10, 2026 | 2,015.00 | 2,015.00 | 1,991.00 | 1,995.00 | 1,958.56 | - | 7,300 |
| Mar 9, 2026 | 1,990.00 | 1,998.00 | 1,961.00 | 1,995.00 | 1,958.56 | -0.80% | 13,800 |
| Mar 6, 2026 | 2,001.00 | 2,025.00 | 1,986.00 | 2,011.00 | 1,974.26 | -0.94% | 5,600 |
| Mar 5, 2026 | 2,012.00 | 2,039.00 | 1,989.00 | 2,030.00 | 1,992.92 | 2.99% | 16,300 |
| Mar 4, 2026 | 1,992.00 | 1,995.00 | 1,939.00 | 1,971.00 | 1,935.00 | -1.45% | 24,000 |
| Mar 3, 2026 | 2,057.00 | 2,057.00 | 1,997.00 | 2,000.00 | 1,963.47 | -3.15% | 26,500 |
| Mar 2, 2026 | 2,051.00 | 2,070.00 | 2,046.00 | 2,065.00 | 2,027.28 | 0.49% | 13,000 |
| Feb 27, 2026 | 2,030.00 | 2,055.00 | 2,027.00 | 2,055.00 | 2,017.46 | 1.23% | 9,100 |
| Feb 26, 2026 | 2,031.00 | 2,043.00 | 2,016.00 | 2,030.00 | 1,992.92 | 0.94% | 7,800 |
| Feb 25, 2026 | 2,021.00 | 2,030.00 | 2,011.00 | 2,011.00 | 1,974.26 | -0.10% | 6,100 |
| Feb 24, 2026 | 2,006.00 | 2,019.00 | 1,995.00 | 2,013.00 | 1,976.23 | 0.90% | 10,700 |
| Feb 20, 2026 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,958.56 | -0.70% | 10,000 |
| Feb 19, 2026 | 2,003.00 | 2,017.00 | 1,996.00 | 2,009.00 | 1,972.30 | 0.45% | 17,100 |
| Feb 18, 2026 | 2,019.00 | 2,019.00 | 1,995.00 | 2,000.00 | 1,963.47 | -0.94% | 10,400 |
| Feb 17, 2026 | 2,020.00 | 2,020.00 | 1,993.00 | 2,019.00 | 1,982.12 | 0.60% | 15,800 |
| Feb 16, 2026 | 2,014.00 | 2,040.00 | 2,005.00 | 2,007.00 | 1,970.34 | -1.28% | 18,800 |
| Feb 13, 2026 | 2,020.00 | 2,045.00 | 1,982.00 | 2,033.00 | 1,995.86 | -5.88% | 52,800 |
| Feb 12, 2026 | 2,122.00 | 2,163.00 | 2,119.00 | 2,160.00 | 2,120.54 | 1.93% | 41,300 |
| Feb 10, 2026 | 2,093.00 | 2,119.00 | 2,093.00 | 2,119.00 | 2,080.29 | 1.24% | 9,200 |