Ic Co., Ltd. (TYO:4769)
Japan · Delayed Price · Currency is JPY 1,131.00
+9.00 (0.80%)
Sep 3, 2026, 12:30 PM JST
Ic Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,122.00 | 1,122.00 | -2.43% | 1,800 |
| Sep 1, 2026 | 1,150.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | 500 |
| Aug 31, 2026 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.86% | 600 |
| Aug 28, 2026 | 1,103.00 | 1,170.00 | 1,103.00 | 1,160.00 | 1,160.00 | 5.26% | 5,400 |
| Aug 27, 2026 | 1,141.00 | 1,141.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.99% | 500 |
| Aug 26, 2026 | 1,113.00 | 1,121.00 | 1,113.00 | 1,113.00 | 1,113.00 | -2.02% | 2,200 |
| Aug 25, 2026 | 1,155.00 | 1,155.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.98% | 500 |
| Aug 24, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.60% | 600 |
| Aug 20, 2026 | 1,157.00 | 1,157.00 | 1,147.00 | 1,155.00 | 1,155.00 | - | 800 |
| Aug 19, 2026 | 1,165.00 | 1,166.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.17% | 1,500 |
| Aug 18, 2026 | 1,136.00 | 1,169.00 | 1,133.00 | 1,153.00 | 1,153.00 | 5.01% | 4,100 |
| Aug 17, 2026 | 1,100.00 | 1,100.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.46% | 500 |
| Aug 14, 2026 | 1,110.00 | 1,110.00 | 1,093.00 | 1,093.00 | 1,093.00 | -1.53% | 600 |
| Aug 13, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.68% | 200 |
| Aug 10, 2026 | 1,130.00 | 1,130.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.80% | 2,900 |
| Aug 7, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.88% | 800 |
| Aug 6, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.26% | 700 |
| Aug 5, 2026 | 1,129.00 | 1,133.00 | 1,129.00 | 1,133.00 | 1,133.00 | 0.44% | 200 |
| Aug 4, 2026 | 1,118.00 | 1,128.00 | 1,111.00 | 1,128.00 | 1,128.00 | 3.68% | 700 |
| Aug 3, 2026 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.98% | 100 |
| Jul 30, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 100 |
| Jul 29, 2026 | 1,109.00 | 1,112.00 | 1,109.00 | 1,110.00 | 1,110.00 | 1.93% | 400 |
| Jul 28, 2026 | 1,114.00 | 1,114.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.71% | 300 |
| Jul 27, 2026 | 1,106.00 | 1,108.00 | 1,088.00 | 1,108.00 | 1,108.00 | -2.29% | 1,300 |
| Jul 24, 2026 | 1,140.00 | 1,140.00 | 1,082.00 | 1,134.00 | 1,134.00 | 2.16% | 1,000 |
| Jul 23, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.09% | 100 |
| Jul 22, 2026 | 1,129.00 | 1,129.00 | 1,107.00 | 1,109.00 | 1,109.00 | 0.91% | 400 |
| Jul 21, 2026 | 1,088.00 | 1,099.00 | 1,088.00 | 1,099.00 | 1,099.00 | -1.70% | 600 |
| Jul 15, 2026 | 1,140.00 | 1,140.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.72% | 200 |
| Jul 14, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 100 |
| Jul 13, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | -2.35% | 200 |
| Jul 10, 2026 | 1,163.00 | 1,164.00 | 1,135.00 | 1,147.00 | 1,147.00 | -2.13% | 3,100 |
| Jul 9, 2026 | 1,161.00 | 1,172.00 | 1,161.00 | 1,172.00 | 1,172.00 | 0.86% | 1,500 |
| Jul 8, 2026 | 1,150.00 | 1,162.00 | 1,150.00 | 1,162.00 | 1,162.00 | 3.11% | 400 |
| Jul 7, 2026 | 1,149.00 | 1,156.00 | 1,127.00 | 1,127.00 | 1,127.00 | -3.26% | 1,500 |
| Jul 6, 2026 | 1,098.00 | 1,166.00 | 1,098.00 | 1,165.00 | 1,165.00 | 8.17% | 3,100 |
| Jul 3, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.75% | 100 |
| Jul 2, 2026 | 1,072.00 | 1,072.00 | 1,068.00 | 1,069.00 | 1,069.00 | -0.19% | 300 |
| Jul 1, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.55% | 100 |
| Jun 30, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 100 |
| Jun 29, 2026 | 1,108.00 | 1,111.00 | 1,061.00 | 1,099.00 | 1,099.00 | 0.37% | 7,200 |
| Jun 26, 2026 | 1,099.00 | 1,100.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.18% | 700 |
| Jun 25, 2026 | 1,090.00 | 1,098.00 | 1,060.00 | 1,097.00 | 1,097.00 | 0.18% | 1,100 |
| Jun 24, 2026 | 1,091.00 | 1,100.00 | 1,058.00 | 1,095.00 | 1,095.00 | -0.73% | 1,000 |
| Jun 23, 2026 | 1,120.00 | 1,143.00 | 1,100.00 | 1,103.00 | 1,103.00 | 0.36% | 6,700 |
| Jun 22, 2026 | 1,109.00 | 1,109.00 | 1,079.00 | 1,099.00 | 1,099.00 | -3.51% | 1,000 |
| Jun 19, 2026 | 1,150.00 | 1,150.00 | 1,109.00 | 1,139.00 | 1,139.00 | -1.81% | 1,000 |
| Jun 18, 2026 | 1,173.00 | 1,199.00 | 1,148.00 | 1,160.00 | 1,160.00 | 3.76% | 9,200 |
| Jun 17, 2026 | 1,103.00 | 1,119.00 | 1,097.00 | 1,118.00 | 1,118.00 | 1.36% | 1,300 |
| Jun 16, 2026 | 1,100.00 | 1,112.00 | 1,092.00 | 1,103.00 | 1,103.00 | 2.60% | 2,900 |