Ichikura Co., Ltd. (TYO:6186)
Japan · Delayed Price · Currency is JPY 382.00
-2.00 (-0.52%)
At close: Mar 6, 2026
Ichikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 385.00 | 385.00 | 376.00 | 382.00 | 382.00 | -0.52% | 2,700 |
| Mar 5, 2026 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 2.95% | 2,800 |
| Mar 4, 2026 | 383.00 | 384.00 | 373.00 | 373.00 | 373.00 | -2.61% | 5,500 |
| Mar 3, 2026 | 389.00 | 389.00 | 383.00 | 383.00 | 383.00 | -1.79% | 1,900 |
| Mar 2, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 800 |
| Feb 27, 2026 | 392.00 | 392.00 | 385.00 | 390.00 | 390.00 | 0.78% | 3,700 |
| Feb 26, 2026 | 387.00 | 391.00 | 387.00 | 387.00 | 387.00 | - | 800 |
| Feb 25, 2026 | 392.00 | 392.00 | 387.00 | 387.00 | 387.00 | -0.51% | 4,200 |
| Feb 24, 2026 | 386.00 | 389.00 | 386.00 | 389.00 | 389.00 | 0.78% | 2,900 |
| Feb 20, 2026 | 385.00 | 387.00 | 385.00 | 386.00 | 386.00 | 0.26% | 1,200 |
| Feb 19, 2026 | 388.00 | 389.00 | 385.00 | 385.00 | 385.00 | - | 1,100 |
| Feb 18, 2026 | 382.00 | 389.00 | 382.00 | 385.00 | 385.00 | 0.52% | 1,900 |
| Feb 17, 2026 | 382.00 | 383.00 | 380.00 | 383.00 | 383.00 | 0.26% | 2,700 |
| Feb 16, 2026 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | - | 2,100 |
| Feb 13, 2026 | 381.00 | 384.00 | 381.00 | 382.00 | 382.00 | -1.55% | 7,400 |
| Feb 12, 2026 | 390.00 | 391.00 | 385.00 | 388.00 | 388.00 | -2.02% | 8,700 |
| Feb 10, 2026 | 395.00 | 396.00 | 392.00 | 396.00 | 396.00 | 1.02% | 2,400 |
| Feb 9, 2026 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | -0.25% | 1,700 |
| Feb 6, 2026 | 396.00 | 396.00 | 390.00 | 393.00 | 393.00 | -0.25% | 2,200 |
| Feb 5, 2026 | 396.00 | 396.00 | 391.00 | 394.00 | 394.00 | 0.25% | 1,000 |
| Feb 4, 2026 | 388.00 | 393.00 | 388.00 | 393.00 | 393.00 | 1.55% | 900 |
| Feb 3, 2026 | 397.00 | 397.00 | 387.00 | 387.00 | 387.00 | -2.27% | 8,000 |
| Feb 2, 2026 | 390.00 | 397.00 | 390.00 | 396.00 | 396.00 | 2.06% | 6,100 |
| Jan 30, 2026 | 387.00 | 391.00 | 387.00 | 388.00 | 388.00 | 0.52% | 2,700 |
| Jan 29, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | - | 1,800 |
| Jan 28, 2026 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | -0.26% | 1,500 |
| Jan 27, 2026 | 385.00 | 387.00 | 385.00 | 387.00 | 387.00 | 0.52% | 1,300 |
| Jan 26, 2026 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | 0.26% | 1,500 |
| Jan 23, 2026 | 390.00 | 390.00 | 384.00 | 384.00 | 384.00 | - | 5,400 |
| Jan 22, 2026 | 393.00 | 395.00 | 384.00 | 384.00 | 384.00 | -1.03% | 5,800 |
| Jan 21, 2026 | 379.00 | 401.00 | 377.00 | 388.00 | 388.00 | 1.04% | 18,200 |
| Jan 20, 2026 | 402.00 | 402.00 | 373.00 | 384.00 | 384.00 | -6.34% | 42,000 |
| Jan 19, 2026 | 381.00 | 410.00 | 381.00 | 410.00 | 410.00 | 7.61% | 31,200 |
| Jan 16, 2026 | 378.00 | 381.00 | 378.00 | 381.00 | 381.00 | 0.53% | 2,100 |
| Jan 15, 2026 | 378.00 | 380.00 | 375.00 | 379.00 | 379.00 | 0.80% | 5,100 |
| Jan 14, 2026 | 383.00 | 383.00 | 375.00 | 376.00 | 376.00 | -1.31% | 6,500 |
| Jan 13, 2026 | 383.00 | 383.00 | 379.00 | 381.00 | 381.00 | -0.26% | 15,900 |
| Jan 9, 2026 | 382.00 | 383.00 | 381.00 | 382.00 | 382.00 | - | 1,700 |
| Jan 8, 2026 | 381.00 | 382.00 | 381.00 | 382.00 | 382.00 | -0.26% | 2,100 |
| Jan 7, 2026 | 382.00 | 383.00 | 380.00 | 383.00 | 383.00 | 0.26% | 2,600 |
| Jan 6, 2026 | 383.00 | 384.00 | 382.00 | 382.00 | 382.00 | 0.53% | 2,800 |
| Jan 5, 2026 | 377.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1.06% | 4,900 |
| Dec 30, 2025 | 373.00 | 376.00 | 373.00 | 376.00 | 376.00 | 0.80% | 3,000 |
| Dec 29, 2025 | 372.00 | 373.00 | 370.00 | 373.00 | 373.00 | 1.08% | 2,600 |
| Dec 26, 2025 | 368.00 | 371.00 | 368.00 | 369.00 | 369.00 | 0.27% | 9,900 |
| Dec 25, 2025 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | -1.08% | 12,000 |
| Dec 24, 2025 | 373.00 | 373.00 | 371.00 | 372.00 | 372.00 | - | 4,600 |
| Dec 23, 2025 | 371.00 | 374.00 | 371.00 | 372.00 | 372.00 | - | 8,200 |
| Dec 22, 2025 | 373.00 | 375.00 | 372.00 | 372.00 | 372.00 | -0.80% | 3,700 |
| Dec 19, 2025 | 373.00 | 377.00 | 373.00 | 375.00 | 375.00 | 0.54% | 1,500 |