Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan · Delayed Price · Currency is JPY 2,050.00
-14.00 (-0.68%)
Aug 3, 2026, 3:30 PM JST
Ifuji Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 2,045.00 | 2,058.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0.54% | 2,700 |
| Jul 2, 2026 | 2,020.00 | 2,057.00 | 2,020.00 | 2,034.00 | 2,034.00 | 0.39% | 8,100 |
| Jul 1, 2026 | 2,019.00 | 2,037.00 | 2,019.00 | 2,026.00 | 2,026.00 | 0.35% | 9,700 |
| Jun 30, 2026 | 2,010.00 | 2,027.00 | 2,010.00 | 2,019.00 | 2,019.00 | 0.35% | 8,700 |
| Jun 29, 2026 | 2,010.00 | 2,029.00 | 1,985.00 | 2,012.00 | 2,012.00 | -1.28% | 12,500 |
| Jun 26, 2026 | 2,057.00 | 2,063.00 | 2,000.00 | 2,038.00 | 2,038.00 | -0.92% | 8,900 |
| Jun 25, 2026 | 2,075.00 | 2,079.00 | 2,032.00 | 2,057.00 | 2,057.00 | -0.15% | 8,400 |
| Jun 24, 2026 | 2,089.00 | 2,089.00 | 2,032.00 | 2,060.00 | 2,060.00 | -0.91% | 6,300 |
| Jun 23, 2026 | 2,103.00 | 2,103.00 | 2,079.00 | 2,079.00 | 2,079.00 | -1.47% | 5,500 |
| Jun 22, 2026 | 2,113.00 | 2,132.00 | 2,090.00 | 2,110.00 | 2,110.00 | -0.80% | 17,900 |
| Jun 19, 2026 | 2,129.00 | 2,129.00 | 2,111.00 | 2,127.00 | 2,127.00 | -0.05% | 2,800 |
| Jun 18, 2026 | 2,116.00 | 2,128.00 | 2,101.00 | 2,128.00 | 2,128.00 | 1.29% | 5,800 |
| Jun 17, 2026 | 2,122.00 | 2,125.00 | 2,097.00 | 2,101.00 | 2,101.00 | 0.05% | 12,000 |
| Jun 16, 2026 | 2,126.00 | 2,126.00 | 2,089.00 | 2,100.00 | 2,100.00 | -0.94% | 9,300 |
| Jun 15, 2026 | 2,117.00 | 2,135.00 | 2,111.00 | 2,120.00 | 2,120.00 | 0.14% | 7,200 |
| Jun 12, 2026 | 2,105.00 | 2,129.00 | 2,102.00 | 2,117.00 | 2,117.00 | 0.57% | 7,800 |
| Jun 11, 2026 | 2,098.00 | 2,118.00 | 2,095.00 | 2,105.00 | 2,105.00 | -0.57% | 10,200 |
| Jun 10, 2026 | 2,117.00 | 2,118.00 | 2,100.00 | 2,117.00 | 2,117.00 | 0.52% | 2,500 |
| Jun 9, 2026 | 2,102.00 | 2,116.00 | 2,102.00 | 2,106.00 | 2,106.00 | -0.80% | 2,700 |
| Jun 8, 2026 | 2,123.00 | 2,123.00 | 2,098.00 | 2,123.00 | 2,123.00 | 0.24% | 8,400 |
| Jun 5, 2026 | 2,105.00 | 2,133.00 | 2,100.00 | 2,118.00 | 2,118.00 | 0.33% | 11,000 |
| Jun 4, 2026 | 2,120.00 | 2,120.00 | 2,095.00 | 2,111.00 | 2,111.00 | -0.47% | 11,700 |
| Jun 3, 2026 | 2,129.00 | 2,133.00 | 2,110.00 | 2,121.00 | 2,121.00 | -0.09% | 8,500 |
| Jun 2, 2026 | 2,120.00 | 2,139.00 | 2,113.00 | 2,123.00 | 2,123.00 | 0.14% | 5,900 |
| Jun 1, 2026 | 2,116.00 | 2,125.00 | 2,095.00 | 2,120.00 | 2,120.00 | -0.05% | 18,100 |
| May 29, 2026 | 2,111.00 | 2,140.00 | 2,110.00 | 2,121.00 | 2,121.00 | 0.47% | 15,900 |
| May 28, 2026 | 2,123.00 | 2,137.00 | 2,100.00 | 2,111.00 | 2,111.00 | -0.28% | 7,500 |
| May 27, 2026 | 2,130.00 | 2,130.00 | 2,090.00 | 2,117.00 | 2,117.00 | -0.75% | 11,800 |
| May 26, 2026 | 2,099.00 | 2,134.00 | 2,098.00 | 2,133.00 | 2,133.00 | 1.23% | 9,100 |
| May 25, 2026 | 2,100.00 | 2,107.00 | 2,085.00 | 2,107.00 | 2,107.00 | 0.05% | 19,800 |
| May 22, 2026 | 2,104.00 | 2,106.00 | 2,095.00 | 2,106.00 | 2,106.00 | 0.53% | 9,300 |