Tokyo Ichiban Foods Co., Ltd. (TYO:3067)
Japan · Delayed Price · Currency is JPY 454.00
+1.00 (0.22%)
At close: Jan 23, 2026
Tokyo Ichiban Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 454.00 | 455.00 | 452.00 | 454.00 | 454.00 | 0.22% | 5,800 |
| Jan 22, 2026 | 454.00 | 455.00 | 452.00 | 453.00 | 453.00 | -0.22% | 5,800 |
| Jan 21, 2026 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | -0.44% | 9,300 |
| Jan 20, 2026 | 454.00 | 456.00 | 453.00 | 456.00 | 456.00 | 0.66% | 6,700 |
| Jan 19, 2026 | 451.00 | 453.00 | 451.00 | 453.00 | 453.00 | -0.44% | 7,900 |
| Jan 16, 2026 | 452.00 | 455.00 | 451.00 | 455.00 | 455.00 | 0.66% | 4,300 |
| Jan 15, 2026 | 448.00 | 453.00 | 448.00 | 452.00 | 452.00 | 0.67% | 11,400 |
| Jan 14, 2026 | 450.00 | 450.00 | 447.00 | 449.00 | 449.00 | -0.44% | 4,100 |
| Jan 13, 2026 | 449.00 | 455.00 | 448.00 | 451.00 | 451.00 | 1.12% | 26,000 |
| Jan 9, 2026 | 444.00 | 447.00 | 444.00 | 446.00 | 446.00 | 0.45% | 8,600 |
| Jan 8, 2026 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | -0.89% | 7,100 |
| Jan 7, 2026 | 445.00 | 448.00 | 445.00 | 448.00 | 448.00 | 0.22% | 6,100 |
| Jan 6, 2026 | 444.00 | 447.00 | 444.00 | 447.00 | 447.00 | 0.68% | 7,800 |
| Jan 5, 2026 | 444.00 | 447.00 | 441.00 | 444.00 | 444.00 | 0.68% | 20,000 |
| Dec 30, 2025 | 442.00 | 445.00 | 440.00 | 441.00 | 441.00 | -0.23% | 17,600 |
| Dec 29, 2025 | 434.00 | 449.00 | 434.00 | 442.00 | 442.00 | 3.03% | 52,900 |
| Dec 26, 2025 | 426.00 | 431.00 | 425.00 | 429.00 | 429.00 | 1.42% | 54,200 |
| Dec 25, 2025 | 428.00 | 430.00 | 420.00 | 423.00 | 423.00 | -2.08% | 151,500 |
| Dec 24, 2025 | 436.00 | 438.00 | 431.00 | 432.00 | 432.00 | -0.92% | 65,900 |
| Dec 23, 2025 | 444.00 | 445.00 | 432.00 | 436.00 | 436.00 | -2.02% | 119,800 |
| Dec 22, 2025 | 449.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.89% | 31,000 |
| Dec 19, 2025 | 450.00 | 451.00 | 448.00 | 449.00 | 449.00 | -0.22% | 15,200 |
| Dec 18, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 10,600 |
| Dec 17, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.22% | 11,800 |
| Dec 16, 2025 | 450.00 | 451.00 | 449.00 | 449.00 | 449.00 | -0.44% | 15,400 |
| Dec 15, 2025 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | - | 15,100 |
| Dec 12, 2025 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | 0.22% | 17,200 |
| Dec 11, 2025 | 450.00 | 451.00 | 450.00 | 450.00 | 450.00 | - | 11,700 |
| Dec 10, 2025 | 451.00 | 453.00 | 450.00 | 450.00 | 450.00 | -0.22% | 18,200 |
| Dec 9, 2025 | 450.00 | 452.00 | 450.00 | 451.00 | 451.00 | 0.22% | 18,500 |
| Dec 8, 2025 | 451.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.66% | 21,300 |
| Dec 5, 2025 | 454.00 | 454.00 | 453.00 | 453.00 | 453.00 | 0.22% | 10,000 |
| Dec 4, 2025 | 451.00 | 452.00 | 451.00 | 452.00 | 452.00 | 0.22% | 6,200 |
| Dec 3, 2025 | 454.00 | 454.00 | 451.00 | 451.00 | 451.00 | - | 5,100 |
| Dec 2, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.22% | 6,000 |
| Dec 1, 2025 | 451.00 | 453.00 | 450.00 | 450.00 | 450.00 | -0.22% | 15,100 |
| Nov 28, 2025 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | -0.22% | 5,900 |
| Nov 27, 2025 | 451.00 | 452.00 | 451.00 | 452.00 | 452.00 | 0.44% | 3,300 |
| Nov 26, 2025 | 451.00 | 452.00 | 450.00 | 450.00 | 450.00 | - | 14,200 |
| Nov 25, 2025 | 451.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.44% | 10,500 |
| Nov 21, 2025 | 450.00 | 453.00 | 450.00 | 452.00 | 452.00 | 0.44% | 6,400 |
| Nov 20, 2025 | 451.00 | 452.00 | 449.00 | 450.00 | 450.00 | -0.44% | 17,600 |
| Nov 19, 2025 | 451.00 | 452.00 | 450.00 | 452.00 | 452.00 | 0.22% | 10,500 |
| Nov 18, 2025 | 453.00 | 454.00 | 451.00 | 451.00 | 451.00 | -0.44% | 15,400 |
| Nov 17, 2025 | 450.00 | 453.00 | 448.00 | 453.00 | 453.00 | -0.22% | 30,100 |
| Nov 14, 2025 | 455.00 | 455.00 | 452.00 | 454.00 | 454.00 | 0.22% | 10,500 |
| Nov 13, 2025 | 452.00 | 453.00 | 451.00 | 453.00 | 453.00 | 0.44% | 9,500 |
| Nov 12, 2025 | 452.00 | 452.00 | 450.00 | 451.00 | 451.00 | -0.44% | 6,600 |
| Nov 11, 2025 | 451.00 | 453.00 | 450.00 | 453.00 | 453.00 | 0.44% | 6,300 |
| Nov 10, 2025 | 450.00 | 454.00 | 450.00 | 451.00 | 451.00 | -0.22% | 18,700 |