Ic Co., Ltd. (TYO:4769)
Japan · Delayed Price · Currency is JPY 1,051.00
+1.00 (0.10%)
Jan 23, 2026, 3:24 PM JST
Ic Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1,062.00 | 1,070.00 | 1,058.00 | 1,070.00 | 1,070.00 | 1.04% | 7,100 |
| Dec 12, 2025 | 1,065.00 | 1,065.00 | 1,058.00 | 1,059.00 | 1,059.00 | -1.49% | 2,700 |
| Dec 11, 2025 | 1,077.00 | 1,078.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.19% | 700 |
| Dec 10, 2025 | 1,071.00 | 1,080.00 | 1,071.00 | 1,073.00 | 1,073.00 | 0.09% | 4,300 |
| Dec 9, 2025 | 1,075.00 | 1,076.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.09% | 700 |
| Dec 8, 2025 | 1,071.00 | 1,078.00 | 1,071.00 | 1,071.00 | 1,071.00 | - | 1,900 |
| Dec 5, 2025 | 1,078.00 | 1,078.00 | 1,065.00 | 1,071.00 | 1,071.00 | -0.65% | 3,300 |
| Dec 4, 2025 | 1,050.00 | 1,096.00 | 1,045.00 | 1,078.00 | 1,078.00 | 3.45% | 7,500 |
| Dec 3, 2025 | 1,057.00 | 1,063.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.70% | 8,900 |
| Dec 2, 2025 | 1,078.00 | 1,208.00 | 1,058.00 | 1,060.00 | 1,060.00 | -0.84% | 177,500 |
| Dec 1, 2025 | 1,071.00 | 1,072.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.09% | 1,200 |
| Nov 28, 2025 | 1,075.00 | 1,075.00 | 1,064.00 | 1,070.00 | 1,070.00 | -0.47% | 1,400 |
| Nov 27, 2025 | 1,070.00 | 1,075.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.47% | 700 |
| Nov 26, 2025 | 1,092.00 | 1,092.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.38% | 900 |
| Nov 25, 2025 | 1,066.00 | 1,093.00 | 1,061.00 | 1,066.00 | 1,066.00 | 0.66% | 2,100 |
| Nov 21, 2025 | 1,067.00 | 1,067.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.84% | 600 |
| Nov 20, 2025 | 1,079.00 | 1,079.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.19% | 300 |
| Nov 19, 2025 | 1,066.00 | 1,070.00 | 1,051.00 | 1,066.00 | 1,066.00 | -0.37% | 1,200 |
| Nov 18, 2025 | 1,076.00 | 1,076.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.11% | 300 |
| Nov 17, 2025 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.74% | 100 |
| Nov 14, 2025 | 1,065.00 | 1,074.00 | 1,065.00 | 1,074.00 | 1,074.00 | 1.32% | 400 |
| Nov 13, 2025 | 1,062.00 | 1,062.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.19% | 400 |
| Nov 12, 2025 | 1,058.00 | 1,062.00 | 1,058.00 | 1,062.00 | 1,062.00 | -0.28% | 600 |
| Nov 11, 2025 | 1,075.00 | 1,075.00 | 1,045.00 | 1,065.00 | 1,065.00 | -1.39% | 1,800 |
| Nov 10, 2025 | 1,095.00 | 1,095.00 | 1,072.00 | 1,080.00 | 1,080.00 | 1.41% | 6,700 |
| Nov 7, 2025 | 1,065.00 | 1,076.00 | 1,064.00 | 1,065.00 | 1,065.00 | 2.11% | 4,200 |