Tokyo Ichiban Foods Co., Ltd. (TYO:3067)
Japan · Delayed Price · Currency is JPY 463.00
+4.00 (0.87%)
Aug 25, 2025, 12:40 PM JST
Tokyo Ichiban Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 457.00 | 462.00 | 457.00 | 459.00 | 459.00 | 0.22% | 1,900 |
| Aug 21, 2025 | 462.00 | 462.00 | 457.00 | 458.00 | 458.00 | 0.22% | 3,500 |
| Aug 20, 2025 | 462.00 | 462.00 | 456.00 | 457.00 | 457.00 | - | 14,900 |
| Aug 19, 2025 | 458.00 | 462.00 | 455.00 | 457.00 | 457.00 | - | 12,300 |
| Aug 18, 2025 | 455.00 | 458.00 | 454.00 | 457.00 | 457.00 | 0.44% | 10,300 |
| Aug 15, 2025 | 456.00 | 457.00 | 455.00 | 455.00 | 455.00 | -0.22% | 5,200 |
| Aug 14, 2025 | 455.00 | 457.00 | 454.00 | 456.00 | 456.00 | -0.22% | 13,300 |
| Aug 13, 2025 | 460.00 | 460.00 | 452.00 | 457.00 | 457.00 | -0.44% | 25,200 |
| Aug 12, 2025 | 458.00 | 462.00 | 458.00 | 459.00 | 459.00 | - | 14,700 |
| Aug 8, 2025 | 457.00 | 461.00 | 456.00 | 459.00 | 459.00 | 0.66% | 4,500 |
| Aug 7, 2025 | 461.00 | 461.00 | 455.00 | 456.00 | 456.00 | -0.44% | 10,700 |
| Aug 6, 2025 | 462.00 | 463.00 | 458.00 | 458.00 | 458.00 | - | 4,900 |
| Aug 5, 2025 | 463.00 | 463.00 | 457.00 | 458.00 | 458.00 | -1.08% | 7,400 |
| Aug 4, 2025 | 458.00 | 463.00 | 458.00 | 463.00 | 463.00 | 1.09% | 6,000 |
| Aug 1, 2025 | 459.00 | 459.00 | 454.00 | 458.00 | 458.00 | - | 8,000 |
| Jul 31, 2025 | 455.00 | 460.00 | 454.00 | 458.00 | 458.00 | 0.66% | 1,800 |
| Jul 30, 2025 | 457.00 | 458.00 | 455.00 | 455.00 | 455.00 | -0.66% | 5,300 |
| Jul 29, 2025 | 459.00 | 460.00 | 455.00 | 458.00 | 458.00 | 0.22% | 5,000 |
| Jul 28, 2025 | 455.00 | 458.00 | 455.00 | 457.00 | 457.00 | 0.88% | 4,400 |
| Jul 25, 2025 | 454.00 | 459.00 | 453.00 | 453.00 | 453.00 | - | 6,300 |
| Jul 24, 2025 | 458.00 | 468.00 | 451.00 | 453.00 | 453.00 | -0.88% | 13,300 |
| Jul 23, 2025 | 461.00 | 462.00 | 454.00 | 457.00 | 457.00 | 0.22% | 10,700 |
| Jul 22, 2025 | 458.00 | 462.00 | 456.00 | 456.00 | 456.00 | -0.44% | 8,200 |
| Jul 18, 2025 | 455.00 | 458.00 | 453.00 | 458.00 | 458.00 | - | 2,800 |
| Jul 17, 2025 | 453.00 | 466.00 | 450.00 | 458.00 | 458.00 | 1.33% | 12,100 |
| Jul 16, 2025 | 456.00 | 467.00 | 450.00 | 452.00 | 452.00 | -1.31% | 18,300 |
| Jul 15, 2025 | 462.00 | 463.00 | 457.00 | 458.00 | 458.00 | -0.87% | 3,900 |
| Jul 14, 2025 | 457.00 | 463.00 | 455.00 | 462.00 | 462.00 | 1.09% | 6,900 |
| Jul 11, 2025 | 456.00 | 457.00 | 451.00 | 457.00 | 457.00 | 1.11% | 5,900 |
| Jul 10, 2025 | 452.00 | 456.00 | 452.00 | 452.00 | 452.00 | - | 3,300 |
| Jul 9, 2025 | 453.00 | 453.00 | 451.00 | 452.00 | 452.00 | -0.22% | 4,700 |
| Jul 8, 2025 | 453.00 | 457.00 | 453.00 | 453.00 | 453.00 | - | 1,600 |
| Jul 7, 2025 | 456.00 | 458.00 | 453.00 | 453.00 | 453.00 | -1.52% | 7,500 |
| Jul 4, 2025 | 458.00 | 462.00 | 458.00 | 460.00 | 460.00 | 0.22% | 4,200 |
| Jul 3, 2025 | 460.00 | 463.00 | 459.00 | 459.00 | 459.00 | -0.22% | 9,000 |
| Jul 2, 2025 | 461.00 | 462.00 | 460.00 | 460.00 | 460.00 | -0.65% | 2,900 |
| Jul 1, 2025 | 464.00 | 464.00 | 463.00 | 463.00 | 463.00 | -0.64% | 5,400 |
| Jun 30, 2025 | 466.00 | 467.00 | 465.00 | 466.00 | 466.00 | 0.22% | 6,400 |
| Jun 27, 2025 | 467.00 | 467.00 | 464.00 | 465.00 | 465.00 | -0.43% | 6,700 |
| Jun 26, 2025 | 465.00 | 467.00 | 465.00 | 467.00 | 467.00 | - | 3,500 |
| Jun 25, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - | 400 |
| Jun 24, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0.43% | 400 |
| Jun 23, 2025 | 467.00 | 467.00 | 465.00 | 465.00 | 465.00 | 0.22% | 4,300 |
| Jun 20, 2025 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | -0.22% | 2,800 |
| Jun 19, 2025 | 466.00 | 466.00 | 463.00 | 465.00 | 465.00 | 0.22% | 2,800 |
| Jun 18, 2025 | 466.00 | 466.00 | 463.00 | 464.00 | 464.00 | -0.22% | 5,100 |
| Jun 17, 2025 | 465.00 | 466.00 | 464.00 | 465.00 | 465.00 | - | 5,700 |
| Jun 16, 2025 | 466.00 | 466.00 | 464.00 | 465.00 | 465.00 | 0.43% | 4,200 |
| Jun 13, 2025 | 466.00 | 466.00 | 463.00 | 463.00 | 463.00 | -0.22% | 3,000 |
| Jun 12, 2025 | 466.00 | 466.00 | 461.00 | 464.00 | 464.00 | -0.43% | 2,600 |