Ichikura Co., Ltd. (TYO:6186)
Japan · Delayed Price · Currency is JPY 392.00
-1.00 (-0.25%)
Aug 14, 2025, 11:29 AM JST
Ichikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 393.00 | 396.00 | 391.00 | 392.00 | - | -0.25% | 5,700 |
| Aug 13, 2025 | 394.00 | 397.00 | 392.00 | 393.00 | 393.00 | -0.25% | 4,600 |
| Aug 12, 2025 | 395.00 | 397.00 | 392.00 | 394.00 | 394.00 | -1.25% | 3,300 |
| Aug 8, 2025 | 398.00 | 399.00 | 393.00 | 399.00 | 399.00 | - | 2,500 |
| Aug 7, 2025 | 396.00 | 399.00 | 393.00 | 399.00 | 399.00 | - | 3,500 |
| Aug 6, 2025 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | 1.27% | 400 |
| Aug 5, 2025 | 394.00 | 397.00 | 394.00 | 394.00 | 394.00 | -0.25% | 1,600 |
| Aug 4, 2025 | 398.00 | 398.00 | 395.00 | 395.00 | 395.00 | -0.75% | 6,900 |
| Aug 1, 2025 | 397.00 | 399.00 | 393.00 | 398.00 | 398.00 | 1.79% | 10,700 |
| Jul 31, 2025 | 393.00 | 393.00 | 391.00 | 391.00 | 391.00 | -0.76% | 800 |
| Jul 30, 2025 | 395.00 | 395.00 | 390.00 | 394.00 | 394.00 | 0.25% | 2,900 |
| Jul 29, 2025 | 395.00 | 395.00 | 393.00 | 393.00 | 393.00 | -0.76% | 1,100 |
| Jul 28, 2025 | 397.00 | 397.00 | 395.00 | 396.00 | 396.00 | -0.25% | 1,400 |
| Jul 25, 2025 | 397.00 | 397.00 | 395.00 | 397.00 | 397.00 | 0.25% | 5,600 |
| Jul 24, 2025 | 395.00 | 397.00 | 390.00 | 396.00 | 396.00 | 0.51% | 6,000 |
| Jul 23, 2025 | 397.00 | 397.00 | 391.00 | 394.00 | 394.00 | -0.51% | 1,700 |
| Jul 22, 2025 | 392.00 | 397.00 | 391.00 | 396.00 | 396.00 | 1.02% | 2,800 |
| Jul 18, 2025 | 393.00 | 396.00 | 392.00 | 392.00 | 392.00 | -0.76% | 2,100 |
| Jul 17, 2025 | 391.00 | 395.00 | 391.00 | 395.00 | 395.00 | 1.02% | 1,800 |
| Jul 16, 2025 | 391.00 | 393.00 | 389.00 | 391.00 | 391.00 | - | 1,500 |
| Jul 15, 2025 | 392.00 | 393.00 | 390.00 | 391.00 | 391.00 | -0.26% | 1,600 |
| Jul 14, 2025 | 394.00 | 400.00 | 390.00 | 392.00 | 392.00 | -1.51% | 15,200 |
| Jul 11, 2025 | 395.00 | 398.00 | 394.00 | 398.00 | 398.00 | 0.51% | 3,800 |
| Jul 10, 2025 | 395.00 | 397.00 | 395.00 | 396.00 | 396.00 | - | 800 |
| Jul 9, 2025 | 394.00 | 397.00 | 393.00 | 396.00 | 396.00 | 0.25% | 2,300 |
| Jul 8, 2025 | 394.00 | 397.00 | 394.00 | 395.00 | 395.00 | 0.25% | 900 |
| Jul 7, 2025 | 392.00 | 397.00 | 391.00 | 394.00 | 394.00 | 0.25% | 1,900 |
| Jul 4, 2025 | 393.00 | 396.00 | 393.00 | 393.00 | 393.00 | -0.51% | 1,200 |
| Jul 3, 2025 | 394.00 | 395.00 | 391.00 | 395.00 | 395.00 | 0.25% | 1,000 |
| Jul 2, 2025 | 391.00 | 396.00 | 391.00 | 394.00 | 394.00 | 0.51% | 1,400 |
| Jul 1, 2025 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | -0.51% | 800 |
| Jun 30, 2025 | 392.00 | 394.00 | 391.00 | 394.00 | 394.00 | 0.51% | 1,900 |
| Jun 27, 2025 | 396.00 | 396.00 | 392.00 | 392.00 | 392.00 | -1.26% | 1,800 |
| Jun 26, 2025 | 396.00 | 397.00 | 395.00 | 397.00 | 397.00 | - | 1,900 |
| Jun 25, 2025 | 399.00 | 400.00 | 394.00 | 397.00 | 397.00 | -0.50% | 6,300 |
| Jun 24, 2025 | 396.00 | 400.00 | 394.00 | 399.00 | 399.00 | 0.76% | 4,500 |
| Jun 23, 2025 | 388.00 | 400.00 | 388.00 | 396.00 | 396.00 | 2.33% | 12,300 |
| Jun 20, 2025 | 390.00 | 392.00 | 387.00 | 387.00 | 387.00 | -0.26% | 2,300 |
| Jun 19, 2025 | 386.00 | 390.00 | 386.00 | 388.00 | 388.00 | - | 2,100 |
| Jun 18, 2025 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.26% | 1,900 |
| Jun 17, 2025 | 385.00 | 389.00 | 380.00 | 387.00 | 387.00 | 0.52% | 9,600 |
| Jun 16, 2025 | 386.00 | 389.00 | 385.00 | 385.00 | 385.00 | -0.26% | 3,900 |
| Jun 13, 2025 | 390.00 | 390.00 | 385.00 | 386.00 | 386.00 | -0.52% | 7,200 |
| Jun 12, 2025 | 386.00 | 388.00 | 386.00 | 388.00 | 388.00 | 0.52% | 1,300 |
| Jun 11, 2025 | 385.00 | 388.00 | 384.00 | 386.00 | 386.00 | 0.78% | 5,500 |
| Jun 10, 2025 | 385.00 | 385.00 | 380.00 | 383.00 | 383.00 | -1.03% | 4,200 |
| Jun 9, 2025 | 386.00 | 388.00 | 383.00 | 387.00 | 387.00 | 0.26% | 2,800 |
| Jun 6, 2025 | 384.00 | 386.00 | 381.00 | 386.00 | 386.00 | 1.05% | 1,300 |
| Jun 5, 2025 | 385.00 | 386.00 | 382.00 | 382.00 | 382.00 | - | 1,500 |
| Jun 4, 2025 | 385.00 | 386.00 | 382.00 | 382.00 | 382.00 | -1.04% | 2,300 |