Ic Co., Ltd. (TYO:4769)
Japan · Delayed Price · Currency is JPY 1,018.00
-2.00 (-0.20%)
Mar 5, 2026, 1:15 PM JST
Ic Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,020.00 | 1,020.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.20% | 500 |
| Mar 4, 2026 | 1,023.00 | 1,028.00 | 1,013.00 | 1,020.00 | 1,020.00 | -0.87% | 1,700 |
| Mar 3, 2026 | 1,029.00 | 1,029.00 | 1,016.00 | 1,029.00 | 1,029.00 | - | 1,700 |
| Mar 2, 2026 | 1,029.00 | 1,031.00 | 1,023.00 | 1,029.00 | 1,029.00 | -0.68% | 2,400 |
| Feb 27, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.88% | 300 |
| Feb 26, 2026 | 1,030.00 | 1,033.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.39% | 1,000 |
| Feb 25, 2026 | 1,036.00 | 1,036.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.48% | 4,900 |
| Feb 24, 2026 | 1,039.00 | 1,039.00 | 1,022.00 | 1,036.00 | 1,036.00 | -0.29% | 3,900 |
| Feb 20, 2026 | 1,037.00 | 1,039.00 | 1,022.00 | 1,039.00 | 1,039.00 | 0.19% | 2,500 |
| Feb 19, 2026 | 1,041.00 | 1,041.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.48% | 700 |
| Feb 17, 2026 | 1,046.00 | 1,046.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.76% | 2,500 |
| Feb 16, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | - | 300 |
| Feb 13, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.28% | 300 |
| Feb 12, 2026 | 1,051.00 | 1,053.00 | 1,051.00 | 1,053.00 | 1,053.00 | -0.09% | 400 |
| Feb 10, 2026 | 1,055.00 | 1,055.00 | 1,046.00 | 1,054.00 | 1,054.00 | -0.09% | 4,000 |
| Feb 9, 2026 | 1,047.00 | 1,055.00 | 1,043.00 | 1,055.00 | 1,055.00 | 1.15% | 2,400 |
| Feb 6, 2026 | 1,045.00 | 1,045.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.86% | 2,200 |
| Feb 5, 2026 | 1,052.00 | 1,053.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.19% | 400 |
| Feb 4, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.19% | 300 |
| Feb 3, 2026 | 1,047.00 | 1,048.00 | 1,047.00 | 1,048.00 | 1,048.00 | 0.10% | 400 |
| Feb 2, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.19% | 100 |
| Jan 30, 2026 | 1,046.00 | 1,046.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.10% | 200 |
| Jan 29, 2026 | 1,045.00 | 1,046.00 | 1,045.00 | 1,046.00 | 1,046.00 | - | 900 |
| Jan 28, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.10% | 100 |
| Jan 27, 2026 | 1,044.00 | 1,045.00 | 1,044.00 | 1,045.00 | 1,045.00 | -0.19% | 3,400 |
| Jan 26, 2026 | 1,051.00 | 1,051.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.38% | 900 |
| Jan 23, 2026 | 1,050.00 | 1,051.00 | 1,050.00 | 1,051.00 | 1,051.00 | 0.10% | 600 |
| Jan 22, 2026 | 1,048.00 | 1,050.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.19% | 300 |
| Jan 21, 2026 | 1,051.00 | 1,051.00 | 1,047.00 | 1,048.00 | 1,048.00 | -0.29% | 600 |
| Jan 20, 2026 | 1,052.00 | 1,052.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.28% | 400 |
| Jan 19, 2026 | 1,052.00 | 1,054.00 | 1,052.00 | 1,054.00 | 1,054.00 | 0.19% | 300 |
| Jan 16, 2026 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.09% | 300 |
| Jan 15, 2026 | 1,053.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.09% | 800 |
| Jan 14, 2026 | 1,058.00 | 1,058.00 | 1,054.00 | 1,054.00 | 1,054.00 | -0.09% | 400 |
| Jan 13, 2026 | 1,059.00 | 1,059.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.09% | 300 |
| Jan 9, 2026 | 1,054.00 | 1,056.00 | 1,054.00 | 1,056.00 | 1,056.00 | -0.47% | 3,300 |
| Jan 8, 2026 | 1,052.00 | 1,061.00 | 1,052.00 | 1,061.00 | 1,061.00 | 0.66% | 1,800 |
| Jan 7, 2026 | 1,058.00 | 1,058.00 | 1,052.00 | 1,054.00 | 1,054.00 | 0.19% | 500 |
| Jan 6, 2026 | 1,055.00 | 1,055.00 | 1,052.00 | 1,052.00 | 1,052.00 | 0.10% | 1,100 |
| Jan 5, 2026 | 1,059.00 | 1,059.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.38% | 3,800 |
| Dec 30, 2025 | 1,055.00 | 1,057.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.19% | 1,500 |
| Dec 29, 2025 | 1,058.00 | 1,061.00 | 1,056.00 | 1,057.00 | 1,057.00 | -0.09% | 2,500 |
| Dec 25, 2025 | 1,061.00 | 1,061.00 | 1,057.00 | 1,058.00 | 1,058.00 | -0.28% | 1,200 |
| Dec 24, 2025 | 1,061.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.47% | 1,000 |
| Dec 23, 2025 | 1,060.00 | 1,060.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.47% | 1,700 |
| Dec 22, 2025 | 1,067.00 | 1,067.00 | 1,060.00 | 1,061.00 | 1,061.00 | -0.28% | 18,700 |
| Dec 19, 2025 | 1,060.00 | 1,064.00 | 1,058.00 | 1,064.00 | 1,064.00 | 1.14% | 3,600 |
| Dec 18, 2025 | 1,084.00 | 1,111.00 | 1,050.00 | 1,052.00 | 1,052.00 | -3.93% | 35,600 |
| Dec 17, 2025 | 1,070.00 | 1,095.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2.43% | 4,600 |
| Dec 16, 2025 | 1,063.00 | 1,072.00 | 1,061.00 | 1,069.00 | 1,069.00 | -0.09% | 2,200 |