Tokyo Ichiban Foods Co., Ltd. (TYO:3067)
Japan · Delayed Price · Currency is JPY 464.00
-2.00 (-0.43%)
Sep 25, 2026, 3:30 PM JST
Tokyo Ichiban Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 465.00 | 467.00 | 461.00 | 464.00 | 464.00 | -0.43% | 42,100 |
| Sep 24, 2026 | 466.00 | 468.00 | 463.00 | 466.00 | 466.00 | 0.22% | 54,200 |
| Sep 18, 2026 | 466.00 | 467.00 | 463.00 | 465.00 | 465.00 | -0.21% | 10,100 |
| Sep 17, 2026 | 465.00 | 467.00 | 464.00 | 466.00 | 466.00 | -0.21% | 6,100 |
| Sep 16, 2026 | 465.00 | 468.00 | 462.00 | 467.00 | 467.00 | - | 11,800 |
| Sep 15, 2026 | 467.00 | 467.00 | 466.00 | 467.00 | 467.00 | -0.21% | 8,700 |
| Sep 14, 2026 | 466.00 | 470.00 | 466.00 | 468.00 | 468.00 | - | 7,300 |
| Sep 11, 2026 | 466.00 | 470.00 | 465.00 | 468.00 | 468.00 | 0.43% | 8,800 |
| Sep 10, 2026 | 469.00 | 469.00 | 466.00 | 466.00 | 466.00 | -0.64% | 8,400 |
| Sep 9, 2026 | 466.00 | 469.00 | 465.00 | 469.00 | 469.00 | 0.64% | 10,400 |
| Sep 8, 2026 | 467.00 | 467.00 | 465.00 | 466.00 | 466.00 | - | 12,300 |
| Sep 7, 2026 | 465.00 | 469.00 | 465.00 | 466.00 | 466.00 | 0.22% | 7,600 |
| Sep 4, 2026 | 464.00 | 465.00 | 464.00 | 465.00 | 465.00 | 0.22% | 1,500 |
| Sep 3, 2026 | 466.00 | 466.00 | 460.00 | 464.00 | 464.00 | -0.43% | 10,400 |
| Sep 2, 2026 | 465.00 | 467.00 | 463.00 | 466.00 | 466.00 | -0.21% | 16,300 |
| Sep 1, 2026 | 465.00 | 467.00 | 465.00 | 467.00 | 467.00 | 0.43% | 14,900 |
| Aug 31, 2026 | 463.00 | 465.00 | 463.00 | 465.00 | 465.00 | 1.31% | 11,600 |
| Aug 28, 2026 | 457.00 | 460.00 | 457.00 | 459.00 | 459.00 | 0.22% | 10,900 |
| Aug 27, 2026 | 457.00 | 459.00 | 457.00 | 458.00 | 458.00 | - | 4,700 |
| Aug 26, 2026 | 457.00 | 459.00 | 457.00 | 458.00 | 458.00 | 0.22% | 1,800 |
| Aug 25, 2026 | 456.00 | 459.00 | 456.00 | 457.00 | 457.00 | -0.65% | 7,200 |
| Aug 24, 2026 | 459.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.22% | 2,700 |
| Aug 21, 2026 | 462.00 | 462.00 | 456.00 | 459.00 | 459.00 | -0.22% | 4,900 |
| Aug 20, 2026 | 460.00 | 460.00 | 457.00 | 460.00 | 460.00 | - | 2,800 |
| Aug 19, 2026 | 461.00 | 464.00 | 460.00 | 460.00 | 460.00 | -1.08% | 900 |
| Aug 18, 2026 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1.09% | 4,200 |
| Aug 17, 2026 | 458.00 | 465.00 | 456.00 | 460.00 | 460.00 | 0.88% | 12,500 |
| Aug 14, 2026 | 457.00 | 458.00 | 454.00 | 456.00 | 456.00 | -0.22% | 4,000 |
| Aug 13, 2026 | 453.00 | 457.00 | 452.00 | 457.00 | 457.00 | 0.66% | 3,000 |
| Aug 12, 2026 | 452.00 | 455.00 | 452.00 | 454.00 | 454.00 | 0.44% | 5,300 |
| Aug 10, 2026 | 453.00 | 453.00 | 452.00 | 452.00 | 452.00 | - | 4,100 |
| Aug 7, 2026 | 454.00 | 454.00 | 451.00 | 452.00 | 452.00 | -0.44% | 6,900 |
| Aug 6, 2026 | 453.00 | 454.00 | 453.00 | 454.00 | 454.00 | 0.22% | 1,300 |
| Aug 5, 2026 | 454.00 | 454.00 | 453.00 | 453.00 | 453.00 | -0.44% | 1,200 |
| Aug 4, 2026 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | - | 2,700 |
| Aug 3, 2026 | 451.00 | 455.00 | 451.00 | 455.00 | 455.00 | 0.44% | 4,800 |
| Jul 31, 2026 | 452.00 | 455.00 | 451.00 | 453.00 | 453.00 | - | 9,500 |
| Jul 30, 2026 | 453.00 | 455.00 | 453.00 | 453.00 | 453.00 | -0.22% | 2,100 |
| Jul 29, 2026 | 452.00 | 455.00 | 452.00 | 454.00 | 454.00 | 0.44% | 2,500 |
| Jul 28, 2026 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | -0.22% | 5,000 |
| Jul 27, 2026 | 452.00 | 454.00 | 450.00 | 453.00 | 453.00 | -0.22% | 3,900 |
| Jul 24, 2026 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 0.44% | 1,000 |
| Jul 23, 2026 | 453.00 | 453.00 | 452.00 | 452.00 | 452.00 | -0.22% | 1,000 |
| Jul 22, 2026 | 453.00 | 455.00 | 452.00 | 453.00 | 453.00 | -0.44% | 5,900 |
| Jul 21, 2026 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | 0.66% | 1,900 |
| Jul 17, 2026 | 452.00 | 452.00 | 451.00 | 452.00 | 452.00 | -0.22% | 1,900 |
| Jul 16, 2026 | 452.00 | 453.00 | 451.00 | 453.00 | 453.00 | 0.22% | 2,100 |
| Jul 15, 2026 | 453.00 | 453.00 | 451.00 | 452.00 | 452.00 | -0.22% | 2,800 |
| Jul 14, 2026 | 452.00 | 453.00 | 451.00 | 453.00 | 453.00 | - | 2,600 |
| Jul 13, 2026 | 452.00 | 453.00 | 450.00 | 453.00 | 453.00 | 0.22% | 2,400 |