Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan · Delayed Price · Currency is JPY 2,112.00
-6.00 (-0.28%)
Jun 8, 2026, 12:58 PM JST
Ifuji Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2,104.00 | 2,109.00 | 2,095.00 | 2,095.00 | 2,095.00 | - | 9,800 |
| May 20, 2026 | 2,099.00 | 2,103.00 | 2,089.00 | 2,095.00 | 2,095.00 | -0.38% | 12,800 |
| May 19, 2026 | 2,105.00 | 2,115.00 | 2,095.00 | 2,103.00 | 2,103.00 | 0.05% | 6,800 |
| May 18, 2026 | 2,092.00 | 2,109.00 | 2,091.00 | 2,102.00 | 2,102.00 | 0.19% | 19,400 |
| May 15, 2026 | 2,107.00 | 2,107.00 | 2,081.00 | 2,098.00 | 2,098.00 | -0.05% | 8,400 |
| May 14, 2026 | 2,081.00 | 2,111.00 | 2,060.00 | 2,099.00 | 2,099.00 | 0.33% | 15,100 |
| May 13, 2026 | 2,074.00 | 2,107.00 | 2,070.00 | 2,092.00 | 2,092.00 | 0.10% | 11,800 |
| May 12, 2026 | 2,073.00 | 2,107.00 | 2,063.00 | 2,090.00 | 2,090.00 | 0.82% | 26,400 |
| May 11, 2026 | 2,018.00 | 2,080.00 | 2,009.00 | 2,073.00 | 2,073.00 | 3.55% | 13,700 |
| May 8, 2026 | 1,960.00 | 2,017.00 | 1,960.00 | 2,002.00 | 2,002.00 | 2.30% | 28,400 |
| May 7, 2026 | 1,946.00 | 1,960.00 | 1,924.00 | 1,957.00 | 1,957.00 | 1.93% | 20,400 |
| May 1, 2026 | 1,885.00 | 1,956.00 | 1,885.00 | 1,920.00 | 1,920.00 | 1.86% | 30,400 |
| Apr 30, 2026 | 1,900.00 | 1,900.00 | 1,867.00 | 1,885.00 | 1,885.00 | 0.05% | 16,500 |
| Apr 28, 2026 | 1,869.00 | 1,887.00 | 1,863.00 | 1,884.00 | 1,884.00 | 1.02% | 6,400 |
| Apr 27, 2026 | 1,825.00 | 1,865.00 | 1,814.00 | 1,865.00 | 1,865.00 | 4.48% | 22,200 |
| Apr 24, 2026 | 1,812.00 | 1,825.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.61% | 11,600 |
| 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 | -0.96% | 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 |