Tokyo Ichiban Foods Co., Ltd. (TYO:3067)
Japan · Delayed Price · Currency is JPY 470.00
+1.00 (0.21%)
Mar 6, 2026, 3:30 PM JST
Tokyo Ichiban Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 470.00 | 470.00 | 466.00 | 469.00 | 469.00 | 0.86% | 5,700 |
| Mar 4, 2026 | 467.00 | 471.00 | 461.00 | 465.00 | 465.00 | -0.43% | 17,800 |
| Mar 3, 2026 | 468.00 | 470.00 | 466.00 | 467.00 | 467.00 | -0.21% | 7,500 |
| Mar 2, 2026 | 470.00 | 470.00 | 462.00 | 468.00 | 468.00 | 0.21% | 19,500 |
| Feb 27, 2026 | 466.00 | 471.00 | 465.00 | 467.00 | 467.00 | 0.86% | 20,300 |
| Feb 26, 2026 | 462.00 | 465.00 | 460.00 | 463.00 | 463.00 | 0.87% | 8,700 |
| Feb 25, 2026 | 460.00 | 460.00 | 458.00 | 459.00 | 459.00 | -0.22% | 5,600 |
| Feb 24, 2026 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | -0.65% | 7,200 |
| Feb 20, 2026 | 465.00 | 465.00 | 458.00 | 463.00 | 463.00 | -0.43% | 4,800 |
| Feb 19, 2026 | 465.00 | 468.00 | 465.00 | 465.00 | 465.00 | 0.43% | 8,300 |
| Feb 18, 2026 | 462.00 | 465.00 | 461.00 | 463.00 | 463.00 | 0.87% | 11,600 |
| Feb 17, 2026 | 456.00 | 461.00 | 455.00 | 459.00 | 459.00 | 0.88% | 5,700 |
| Feb 16, 2026 | 457.00 | 457.00 | 455.00 | 455.00 | 455.00 | 0.22% | 4,600 |
| Feb 13, 2026 | 452.00 | 460.00 | 452.00 | 454.00 | 454.00 | 0.22% | 14,800 |
| Feb 12, 2026 | 452.00 | 454.00 | 452.00 | 453.00 | 453.00 | 0.22% | 6,300 |
| Feb 10, 2026 | 453.00 | 454.00 | 448.00 | 452.00 | 452.00 | -0.22% | 4,500 |
| Feb 9, 2026 | 455.00 | 455.00 | 447.00 | 453.00 | 453.00 | 0.22% | 9,700 |
| Feb 6, 2026 | 448.00 | 455.00 | 448.00 | 452.00 | 452.00 | 0.22% | 6,000 |
| Feb 5, 2026 | 451.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.22% | 3,800 |
| Feb 4, 2026 | 449.00 | 450.00 | 448.00 | 450.00 | 450.00 | - | 3,300 |
| Feb 3, 2026 | 447.00 | 450.00 | 447.00 | 450.00 | 450.00 | 1.12% | 2,000 |
| Feb 2, 2026 | 445.00 | 447.00 | 445.00 | 445.00 | 445.00 | -0.45% | 3,700 |
| Jan 30, 2026 | 446.00 | 447.00 | 442.00 | 447.00 | 447.00 | 0.45% | 3,600 |
| Jan 29, 2026 | 445.00 | 445.00 | 443.00 | 445.00 | 445.00 | - | 5,500 |
| Jan 28, 2026 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.89% | 8,600 |
| Jan 27, 2026 | 450.00 | 450.00 | 446.00 | 449.00 | 449.00 | -0.22% | 9,000 |
| Jan 26, 2026 | 453.00 | 454.00 | 449.00 | 450.00 | 450.00 | -0.88% | 12,900 |
| 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 |