Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan · Delayed Price · Currency is JPY 1,802.00
+2.00 (0.11%)
Oct 26, 2026, 3:30 PM JST
Ifuji Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,812.00 | 1,812.00 | 1,799.00 | 1,802.00 | 1,802.00 | 0.11% | 2,900 |
| Oct 23, 2026 | 1,819.00 | 1,819.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.50% | 5,000 |
| Oct 22, 2026 | 1,816.00 | 1,816.00 | 1,804.00 | 1,809.00 | 1,809.00 | 0.22% | 2,800 |
| Oct 21, 2026 | 1,805.00 | 1,805.00 | 1,804.00 | 1,805.00 | 1,805.00 | 0.06% | 2,000 |
| Oct 20, 2026 | 1,826.00 | 1,826.00 | 1,804.00 | 1,804.00 | 1,804.00 | -0.44% | 1,200 |
| Oct 19, 2026 | 1,803.00 | 1,815.00 | 1,803.00 | 1,812.00 | 1,812.00 | -0.55% | 2,600 |
| Oct 16, 2026 | 1,815.00 | 1,823.00 | 1,805.00 | 1,822.00 | 1,822.00 | 0.66% | 14,000 |
| Oct 15, 2026 | 1,796.00 | 1,820.00 | 1,796.00 | 1,810.00 | 1,810.00 | 0.78% | 15,100 |
| Oct 14, 2026 | 1,873.00 | 1,891.00 | 1,796.00 | 1,796.00 | 1,796.00 | -4.26% | 7,900 |
| Oct 13, 2026 | 1,869.00 | 1,891.00 | 1,869.00 | 1,876.00 | 1,876.00 | 0.97% | 2,400 |
| Oct 9, 2026 | 1,842.00 | 1,858.00 | 1,842.00 | 1,858.00 | 1,858.00 | 0.65% | 1,000 |
| Oct 8, 2026 | 1,874.00 | 1,874.00 | 1,845.00 | 1,846.00 | 1,846.00 | -1.55% | 2,600 |
| Oct 7, 2026 | 1,857.00 | 1,875.00 | 1,857.00 | 1,875.00 | 1,875.00 | 0.81% | 800 |
| Oct 6, 2026 | 1,847.00 | 1,860.00 | 1,847.00 | 1,860.00 | 1,860.00 | -0.27% | 500 |
| Oct 5, 2026 | 1,853.00 | 1,870.00 | 1,835.00 | 1,865.00 | 1,865.00 | 0.65% | 2,300 |
| 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 |