Skip to main content
logo
Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan flag Japan · Delayed Price · Currency is JPY
1,938.00
-11.00 (-0.56%)
Aug 26, 2026, 10:08 AM JST

Ifuji Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20261,949.001,949.001,927.001,949.001,949.000.31%1,800
Aug 24, 20261,916.001,943.001,916.001,943.001,943.000.83%2,300
Aug 21, 20261,927.001,939.001,912.001,927.001,927.00-0.41%2,700
Aug 20, 20261,911.001,940.001,911.001,935.001,935.001.26%2,300
Aug 19, 20261,923.001,923.001,905.001,911.001,911.00-0.52%7,300
Aug 18, 20261,954.001,965.001,921.001,921.001,921.00-2.19%11,400
Aug 17, 20261,952.001,964.001,949.001,964.001,964.001.76%4,800
Aug 14, 20261,910.001,946.001,910.001,930.001,930.001.05%3,700
Aug 13, 20261,932.001,957.001,907.001,910.001,910.00-1.14%12,800
Aug 12, 20261,941.001,950.001,932.001,932.001,932.00-0.41%2,500
Aug 10, 20261,940.001,958.001,940.001,940.001,940.000.15%4,500
Aug 7, 20261,985.001,985.001,936.001,937.001,937.00-1.32%9,600
Aug 6, 20261,971.001,971.001,963.001,963.001,963.00-0.05%400
Aug 5, 20261,979.002,005.001,964.001,964.001,964.00-0.76%5,800
Aug 4, 20261,963.001,988.001,931.001,979.001,979.00-3.46%18,800
Aug 3, 20262,052.002,068.002,041.002,050.002,050.00-0.68%7,700
Jul 31, 20262,064.002,064.002,064.002,064.002,064.00-0.67%300
Jul 30, 20262,064.002,078.002,060.002,078.002,078.000.24%1,400
Jul 29, 20262,073.002,073.002,040.002,073.002,073.00-5,700
Jul 28, 20262,052.002,073.002,045.002,073.002,073.000.63%3,100
Jul 27, 20262,078.002,078.002,052.002,060.002,060.00-0.68%1,400
Jul 24, 20262,063.002,074.002,050.002,074.002,074.001.07%4,400
Jul 23, 20262,056.002,072.002,052.002,052.002,052.00-0.05%2,600
Jul 22, 20262,071.002,085.002,053.002,053.002,053.00-1.06%3,900
Jul 21, 20262,082.002,099.002,058.002,075.002,075.000.19%3,900
Jul 17, 20262,066.002,098.002,052.002,071.002,071.00-0.24%7,600
Jul 16, 20262,060.002,076.002,045.002,076.002,076.000.34%3,200
Jul 15, 20262,089.002,089.002,052.002,069.002,069.00-1.00%3,500
Jul 14, 20262,075.002,090.002,040.002,090.002,090.002.45%8,300
Jul 13, 20262,097.002,097.002,031.002,040.002,040.00-2.63%10,200
Jul 10, 20262,099.002,099.002,081.002,095.002,095.000.48%3,800
Jul 9, 20262,087.002,087.002,061.002,085.002,085.000.87%2,100
Jul 8, 20262,065.002,076.002,050.002,067.002,067.00-0.48%5,600
Jul 7, 20262,054.002,078.002,041.002,077.002,077.000.83%3,100
Jul 6, 20262,070.002,073.002,060.002,060.002,060.000.73%2,100
Jul 3, 20262,045.002,058.002,045.002,045.002,045.000.54%2,700
Jul 2, 20262,020.002,057.002,020.002,034.002,034.000.39%8,100
Jul 1, 20262,019.002,037.002,019.002,026.002,026.000.35%9,700
Jun 30, 20262,010.002,027.002,010.002,019.002,019.000.35%8,700
Jun 29, 20262,010.002,029.001,985.002,012.002,012.00-1.28%12,500
Jun 26, 20262,057.002,063.002,000.002,038.002,038.00-0.92%8,900
Jun 25, 20262,075.002,079.002,032.002,057.002,057.00-0.15%8,400
Jun 24, 20262,089.002,089.002,032.002,060.002,060.00-0.91%6,300
Jun 23, 20262,103.002,103.002,079.002,079.002,079.00-1.47%5,500
Jun 22, 20262,113.002,132.002,090.002,110.002,110.00-0.80%17,900
Jun 19, 20262,129.002,129.002,111.002,127.002,127.00-0.05%2,800
Jun 18, 20262,116.002,128.002,101.002,128.002,128.001.29%5,800
Jun 17, 20262,122.002,125.002,097.002,101.002,101.000.05%12,000
Jun 16, 20262,126.002,126.002,089.002,100.002,100.00-0.94%9,300
Jun 15, 20262,117.002,135.002,111.002,120.002,120.000.14%7,200