Ic Co., Ltd. (TYO:4769)
Japan · Delayed Price · Currency is JPY 1,099.00
-19.00 (-1.70%)
Nov 10, 2026, 2:13 PM JST
Ic Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,120.00 | 1,120.00 | 1,070.00 | 1,099.00 | 1,099.00 | -1.70% | 4,700 |
| Nov 9, 2026 | 1,062.00 | 1,118.00 | 1,062.00 | 1,118.00 | 1,118.00 | 3.52% | 2,300 |
| Nov 6, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.83% | 100 |
| Nov 5, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | - | 100 |
| Nov 4, 2026 | 1,065.00 | 1,089.00 | 1,065.00 | 1,089.00 | 1,089.00 | 2.25% | 400 |
| Nov 2, 2026 | 1,079.00 | 1,079.00 | 1,054.00 | 1,065.00 | 1,065.00 | -1.48% | 500 |
| Oct 30, 2026 | 1,039.00 | 1,081.00 | 1,037.00 | 1,081.00 | 1,081.00 | -1.64% | 3,000 |
| Oct 29, 2026 | 1,099.00 | 1,100.00 | 1,039.00 | 1,099.00 | 1,099.00 | - | 3,000 |
| Oct 27, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 100 |
| Oct 23, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 500 |
| Oct 22, 2026 | 1,083.00 | 1,134.00 | 1,083.00 | 1,099.00 | 1,099.00 | 1.48% | 1,000 |
| Oct 21, 2026 | 1,105.00 | 1,105.00 | 1,059.00 | 1,083.00 | 1,083.00 | -2.43% | 3,100 |
| Oct 20, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 100 |
| Oct 19, 2026 | 1,119.00 | 1,119.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 200 |
| Oct 16, 2026 | 1,112.00 | 1,119.00 | 1,112.00 | 1,119.00 | 1,119.00 | 0.72% | 300 |
| Oct 14, 2026 | 1,152.00 | 1,152.00 | 1,111.00 | 1,111.00 | 1,111.00 | -2.11% | 300 |
| Oct 13, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.65% | 200 |
| Oct 9, 2026 | 1,155.00 | 1,155.00 | 1,143.00 | 1,154.00 | 1,154.00 | -0.09% | 2,500 |
| Oct 8, 2026 | 1,150.00 | 1,155.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.43% | 700 |
| Oct 7, 2026 | 1,151.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 400 |
| Oct 6, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 400 |
| Oct 5, 2026 | 1,122.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,150.00 | 2.50% | 500 |
| Oct 2, 2026 | 1,121.00 | 1,122.00 | 1,121.00 | 1,122.00 | 1,122.00 | -0.36% | 300 |
| Oct 1, 2026 | 1,126.00 | 1,126.00 | 1,121.00 | 1,126.00 | 1,126.00 | - | 1,200 |
| Sep 30, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | - | 200 |
| Sep 29, 2026 | 1,124.00 | 1,149.00 | 1,124.00 | 1,126.00 | 1,126.00 | 1.81% | 1,300 |
| Sep 28, 2026 | 1,121.00 | 1,146.00 | 1,121.00 | 1,146.00 | 1,106.00 | 0.09% | 2,100 |
| Sep 25, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,105.03 | 1.78% | 300 |
| Sep 24, 2026 | 1,146.00 | 1,146.00 | 1,125.00 | 1,125.00 | 1,085.73 | -1.83% | 200 |
| Sep 18, 2026 | 1,167.00 | 1,167.00 | 1,146.00 | 1,146.00 | 1,106.00 | 0.09% | 500 |
| Sep 17, 2026 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,105.03 | -0.43% | 300 |
| Sep 15, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,109.86 | 0.09% | 200 |
| Sep 14, 2026 | 1,153.00 | 1,153.00 | 1,123.00 | 1,149.00 | 1,108.90 | 1.06% | 400 |
| Sep 11, 2026 | 1,116.00 | 1,137.00 | 1,114.00 | 1,137.00 | 1,097.31 | -0.79% | 1,400 |
| Sep 10, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,106.00 | -1.63% | 2,400 |
| Sep 9, 2026 | 1,147.00 | 1,165.00 | 1,147.00 | 1,165.00 | 1,124.34 | 1.22% | 900 |
| Sep 8, 2026 | 1,158.00 | 1,160.00 | 1,147.00 | 1,151.00 | 1,110.83 | -0.69% | 700 |
| Sep 7, 2026 | 1,150.00 | 1,159.00 | 1,148.00 | 1,159.00 | 1,118.55 | 0.96% | 800 |
| Sep 4, 2026 | 1,153.00 | 1,160.00 | 1,148.00 | 1,148.00 | 1,107.93 | 1.50% | 900 |
| Sep 3, 2026 | 1,122.00 | 1,150.00 | 1,122.00 | 1,131.00 | 1,091.52 | 0.80% | 300 |
| Sep 2, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,122.00 | 1,082.84 | -2.43% | 1,800 |
| Sep 1, 2026 | 1,150.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,109.86 | - | 500 |
| Aug 31, 2026 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,109.86 | -0.86% | 600 |
| Aug 28, 2026 | 1,103.00 | 1,170.00 | 1,103.00 | 1,160.00 | 1,119.51 | 5.26% | 5,400 |
| Aug 27, 2026 | 1,141.00 | 1,141.00 | 1,102.00 | 1,102.00 | 1,063.54 | -0.99% | 500 |
| Aug 26, 2026 | 1,113.00 | 1,121.00 | 1,113.00 | 1,113.00 | 1,074.15 | -2.02% | 2,200 |
| Aug 25, 2026 | 1,155.00 | 1,155.00 | 1,136.00 | 1,136.00 | 1,096.35 | 0.98% | 500 |
| Aug 24, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,085.73 | -2.60% | 600 |
| Aug 20, 2026 | 1,157.00 | 1,157.00 | 1,147.00 | 1,155.00 | 1,114.69 | - | 800 |
| Aug 19, 2026 | 1,165.00 | 1,166.00 | 1,155.00 | 1,155.00 | 1,114.69 | 0.17% | 1,500 |