Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan · Delayed Price · Currency is JPY 1,911.00
+5.00 (0.26%)
Sep 15, 2026, 2:55 PM JST
Ifuji Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,906.00 | 1,920.00 | 1,905.00 | 1,909.00 | - | 0.16% | 400 |
| Sep 14, 2026 | 1,912.00 | 1,924.00 | 1,900.00 | 1,906.00 | 1,906.00 | -0.52% | 3,600 |
| Sep 11, 2026 | 1,910.00 | 1,934.00 | 1,910.00 | 1,916.00 | 1,916.00 | 0.16% | 1,500 |
| Sep 10, 2026 | 1,928.00 | 1,932.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.83% | 1,000 |
| Sep 9, 2026 | 1,910.00 | 1,929.00 | 1,910.00 | 1,929.00 | 1,929.00 | 0.63% | 1,200 |
| Sep 8, 2026 | 1,921.00 | 1,932.00 | 1,910.00 | 1,917.00 | 1,917.00 | -0.21% | 2,900 |
| Sep 7, 2026 | 1,937.00 | 1,937.00 | 1,915.00 | 1,921.00 | 1,921.00 | -0.83% | 1,300 |
| Sep 4, 2026 | 1,912.00 | 1,937.00 | 1,912.00 | 1,937.00 | 1,937.00 | 1.36% | 3,500 |
| Sep 3, 2026 | 1,915.00 | 1,928.00 | 1,911.00 | 1,911.00 | 1,911.00 | - | 1,200 |
| Sep 2, 2026 | 1,925.00 | 1,940.00 | 1,910.00 | 1,911.00 | 1,911.00 | -1.29% | 5,300 |
| Sep 1, 2026 | 1,942.00 | 1,942.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.78% | 700 |
| Aug 31, 2026 | 1,941.00 | 1,941.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.47% | 1,700 |
| Aug 28, 2026 | 1,930.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | - | 1,700 |
| Aug 27, 2026 | 1,920.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,930.00 | 0.57% | 5,400 |
| Aug 26, 2026 | 1,935.00 | 1,938.00 | 1,919.00 | 1,919.00 | 1,919.00 | -1.54% | 1,900 |
| Aug 25, 2026 | 1,949.00 | 1,949.00 | 1,927.00 | 1,949.00 | 1,949.00 | 0.31% | 1,800 |
| Aug 24, 2026 | 1,916.00 | 1,943.00 | 1,916.00 | 1,943.00 | 1,943.00 | 0.83% | 2,300 |
| Aug 21, 2026 | 1,927.00 | 1,939.00 | 1,912.00 | 1,927.00 | 1,927.00 | -0.41% | 2,700 |
| Aug 20, 2026 | 1,911.00 | 1,940.00 | 1,911.00 | 1,935.00 | 1,935.00 | 1.26% | 2,300 |
| Aug 19, 2026 | 1,923.00 | 1,923.00 | 1,905.00 | 1,911.00 | 1,911.00 | -0.52% | 7,300 |
| Aug 18, 2026 | 1,954.00 | 1,965.00 | 1,921.00 | 1,921.00 | 1,921.00 | -2.19% | 11,400 |
| Aug 17, 2026 | 1,952.00 | 1,964.00 | 1,949.00 | 1,964.00 | 1,964.00 | 1.76% | 4,800 |
| Aug 14, 2026 | 1,910.00 | 1,946.00 | 1,910.00 | 1,930.00 | 1,930.00 | 1.05% | 3,700 |
| Aug 13, 2026 | 1,932.00 | 1,957.00 | 1,907.00 | 1,910.00 | 1,910.00 | -1.14% | 12,800 |
| Aug 12, 2026 | 1,941.00 | 1,950.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.41% | 2,500 |
| Aug 10, 2026 | 1,940.00 | 1,958.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.15% | 4,500 |
| Aug 7, 2026 | 1,985.00 | 1,985.00 | 1,936.00 | 1,937.00 | 1,937.00 | -1.32% | 9,600 |
| Aug 6, 2026 | 1,971.00 | 1,971.00 | 1,963.00 | 1,963.00 | 1,963.00 | -0.05% | 400 |
| Aug 5, 2026 | 1,979.00 | 2,005.00 | 1,964.00 | 1,964.00 | 1,964.00 | -0.76% | 5,800 |
| Aug 4, 2026 | 1,963.00 | 1,988.00 | 1,931.00 | 1,979.00 | 1,979.00 | -3.46% | 18,800 |
| Aug 3, 2026 | 2,052.00 | 2,068.00 | 2,041.00 | 2,050.00 | 2,050.00 | -0.68% | 7,700 |
| Jul 31, 2026 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | -0.67% | 300 |
| Jul 30, 2026 | 2,064.00 | 2,078.00 | 2,060.00 | 2,078.00 | 2,078.00 | 0.24% | 1,400 |
| Jul 29, 2026 | 2,073.00 | 2,073.00 | 2,040.00 | 2,073.00 | 2,073.00 | - | 5,700 |
| Jul 28, 2026 | 2,052.00 | 2,073.00 | 2,045.00 | 2,073.00 | 2,073.00 | 0.63% | 3,100 |
| Jul 27, 2026 | 2,078.00 | 2,078.00 | 2,052.00 | 2,060.00 | 2,060.00 | -0.68% | 1,400 |
| Jul 24, 2026 | 2,063.00 | 2,074.00 | 2,050.00 | 2,074.00 | 2,074.00 | 1.07% | 4,400 |
| Jul 23, 2026 | 2,056.00 | 2,072.00 | 2,052.00 | 2,052.00 | 2,052.00 | -0.05% | 2,600 |
| Jul 22, 2026 | 2,071.00 | 2,085.00 | 2,053.00 | 2,053.00 | 2,053.00 | -1.06% | 3,900 |
| Jul 21, 2026 | 2,082.00 | 2,099.00 | 2,058.00 | 2,075.00 | 2,075.00 | 0.19% | 3,900 |
| Jul 17, 2026 | 2,066.00 | 2,098.00 | 2,052.00 | 2,071.00 | 2,071.00 | -0.24% | 7,600 |
| Jul 16, 2026 | 2,060.00 | 2,076.00 | 2,045.00 | 2,076.00 | 2,076.00 | 0.34% | 3,200 |
| Jul 15, 2026 | 2,089.00 | 2,089.00 | 2,052.00 | 2,069.00 | 2,069.00 | -1.00% | 3,500 |
| Jul 14, 2026 | 2,075.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,090.00 | 2.45% | 8,300 |
| Jul 13, 2026 | 2,097.00 | 2,097.00 | 2,031.00 | 2,040.00 | 2,040.00 | -2.63% | 10,200 |
| Jul 10, 2026 | 2,099.00 | 2,099.00 | 2,081.00 | 2,095.00 | 2,095.00 | 0.48% | 3,800 |
| Jul 9, 2026 | 2,087.00 | 2,087.00 | 2,061.00 | 2,085.00 | 2,085.00 | 0.87% | 2,100 |
| Jul 8, 2026 | 2,065.00 | 2,076.00 | 2,050.00 | 2,067.00 | 2,067.00 | -0.48% | 5,600 |
| Jul 7, 2026 | 2,054.00 | 2,078.00 | 2,041.00 | 2,077.00 | 2,077.00 | 0.83% | 3,100 |
| Jul 6, 2026 | 2,070.00 | 2,073.00 | 2,060.00 | 2,060.00 | 2,060.00 | 0.73% | 2,100 |