Ic Co., Ltd. (TYO:4769)
Japan · Delayed Price · Currency is JPY 1,047.00
+16.00 (1.55%)
May 15, 2026, 2:19 PM JST
Ic Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.48% | 300 |
| May 14, 2026 | 1,034.00 | 1,035.00 | 1,028.00 | 1,031.00 | 1,031.00 | -1.25% | 1,000 |
| May 13, 2026 | 1,046.00 | 1,046.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.58% | 200 |
| May 12, 2026 | 1,035.00 | 1,038.00 | 1,035.00 | 1,038.00 | 1,038.00 | 0.29% | 300 |
| May 11, 2026 | 1,035.00 | 1,058.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.73% | 3,400 |
| May 8, 2026 | 1,088.00 | 1,088.00 | 1,045.00 | 1,064.00 | 1,064.00 | -1.75% | 4,700 |
| May 7, 2026 | 1,077.00 | 1,085.00 | 1,052.00 | 1,083.00 | 1,083.00 | 1.69% | 2,100 |
| May 1, 2026 | 1,082.00 | 1,082.00 | 1,065.00 | 1,065.00 | 1,065.00 | 2.90% | 800 |
| Apr 30, 2026 | 1,065.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 1,000 |
| Apr 28, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Apr 27, 2026 | 1,063.00 | 1,094.00 | 1,035.00 | 1,035.00 | 1,035.00 | -2.63% | 1,500 |
| Apr 24, 2026 | 1,065.00 | 1,074.00 | 1,044.00 | 1,063.00 | 1,063.00 | 1.63% | 1,500 |
| Apr 23, 2026 | 1,044.00 | 1,066.00 | 1,038.00 | 1,046.00 | 1,046.00 | 0.19% | 1,100 |
| Apr 22, 2026 | 1,045.00 | 1,045.00 | 1,035.00 | 1,044.00 | 1,044.00 | - | 700 |
| Apr 21, 2026 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - | - |
| Apr 20, 2026 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - | 500 |
| Apr 17, 2026 | 1,028.00 | 1,044.00 | 1,028.00 | 1,044.00 | 1,044.00 | -0.10% | 300 |
| Apr 16, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 2.45% | 300 |
| Apr 15, 2026 | 1,039.00 | 1,039.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.29% | 200 |
| Apr 14, 2026 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 1,017.00 | -2.12% | 200 |
| Apr 13, 2026 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.68% | 200 |
| Apr 10, 2026 | 1,037.00 | 1,037.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.48% | 3,300 |
| Apr 9, 2026 | 1,032.00 | 1,037.00 | 1,031.00 | 1,037.00 | 1,037.00 | 0.48% | 2,400 |
| Apr 8, 2026 | 1,030.00 | 1,032.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.19% | 400 |
| Apr 7, 2026 | 1,020.00 | 1,032.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 2,800 |
| Apr 6, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 200 |
| Apr 3, 2026 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.19% | 700 |
| Apr 2, 2026 | 1,029.00 | 1,032.00 | 1,029.00 | 1,032.00 | 1,032.00 | 1.08% | 400 |
| Apr 1, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1.69% | 200 |
| Mar 31, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | -2.71% | 100 |
| Mar 30, 2026 | 1,024.00 | 1,032.00 | 1,024.00 | 1,032.00 | 1,032.00 | - | 200 |
| Mar 27, 2026 | 1,031.00 | 1,032.00 | 1,031.00 | 1,032.00 | 1,032.00 | 0.10% | 400 |
| Mar 26, 2026 | 1,004.00 | 1,031.00 | 1,002.00 | 1,031.00 | 1,031.00 | -0.29% | 1,500 |
| Mar 25, 2026 | 1,033.00 | 1,034.00 | 1,029.00 | 1,034.00 | 1,034.00 | 0.29% | 5,100 |
| Mar 24, 2026 | 1,028.00 | 1,034.00 | 1,025.00 | 1,031.00 | 1,031.00 | 0.49% | 4,300 |
| Mar 23, 2026 | 1,022.00 | 1,032.00 | 1,022.00 | 1,026.00 | 1,026.00 | -0.39% | 1,200 |
| Mar 19, 2026 | 1,031.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.10% | 1,500 |
| Mar 18, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.19% | 100 |
| Mar 17, 2026 | 1,010.00 | 1,032.00 | 1,010.00 | 1,031.00 | 1,031.00 | -0.29% | 700 |
| Mar 16, 2026 | 1,033.00 | 1,036.00 | 1,010.00 | 1,034.00 | 1,034.00 | -0.19% | 1,800 |
| Mar 13, 2026 | 1,033.00 | 1,036.00 | 1,033.00 | 1,036.00 | 1,036.00 | 0.10% | 600 |
| Mar 12, 2026 | 1,035.00 | 1,035.00 | 1,029.00 | 1,035.00 | 1,035.00 | 0.10% | 2,400 |
| Mar 11, 2026 | 1,032.00 | 1,034.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.29% | 2,400 |
| Mar 10, 2026 | 1,028.00 | 1,031.00 | 1,024.00 | 1,031.00 | 1,031.00 | 0.78% | 8,400 |
| Mar 9, 2026 | 1,003.00 | 1,024.00 | 1,000.00 | 1,023.00 | 1,023.00 | 0.29% | 8,400 |
| Mar 6, 2026 | 1,018.00 | 1,025.00 | 1,014.00 | 1,020.00 | 1,020.00 | 0.20% | 1,200 |
| 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 |