Ichikura Co., Ltd. (TYO:6186)
Japan · Delayed Price · Currency is JPY 376.00
+2.00 (0.53%)
Jun 3, 2026, 3:12 PM JST
Ichikura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 373.00 | 377.00 | 373.00 | 376.00 | 376.00 | 0.53% | 3,200 |
| Jun 2, 2026 | 371.00 | 377.00 | 371.00 | 374.00 | 374.00 | - | 1,000 |
| Jun 1, 2026 | 375.00 | 375.00 | 373.00 | 374.00 | 374.00 | -0.27% | 1,800 |
| May 29, 2026 | 376.00 | 377.00 | 375.00 | 375.00 | 375.00 | -0.53% | 1,300 |
| May 28, 2026 | 379.00 | 380.00 | 377.00 | 377.00 | 377.00 | 0.80% | 1,100 |
| May 27, 2026 | 375.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.06% | 1,100 |
| May 26, 2026 | 373.00 | 380.00 | 373.00 | 378.00 | 378.00 | 1.07% | 1,400 |
| May 25, 2026 | 383.00 | 383.00 | 373.00 | 374.00 | 374.00 | -1.32% | 4,200 |
| May 22, 2026 | 372.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.88% | 1,700 |
| May 21, 2026 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | 0.27% | 1,700 |
| May 20, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | - | 3,600 |
| May 19, 2026 | 373.00 | 378.00 | 371.00 | 371.00 | 371.00 | -0.27% | 1,900 |
| May 18, 2026 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | -1.33% | 400 |
| May 15, 2026 | 375.00 | 378.00 | 372.00 | 377.00 | 377.00 | 0.80% | 900 |
| May 14, 2026 | 375.00 | 375.00 | 374.00 | 374.00 | 374.00 | -0.27% | 1,500 |
| May 13, 2026 | 372.00 | 375.00 | 372.00 | 375.00 | 375.00 | 0.81% | 800 |
| May 12, 2026 | 372.00 | 373.00 | 372.00 | 372.00 | 372.00 | 0.27% | 700 |
| May 11, 2026 | 371.00 | 374.00 | 370.00 | 371.00 | 371.00 | -0.27% | 3,600 |
| May 8, 2026 | 374.00 | 375.00 | 371.00 | 372.00 | 372.00 | - | 2,200 |
| May 7, 2026 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | -1.33% | 4,400 |
| May 1, 2026 | 376.00 | 379.00 | 375.00 | 377.00 | 377.00 | 0.27% | 1,600 |
| Apr 30, 2026 | 377.00 | 377.00 | 376.00 | 376.00 | 376.00 | -0.27% | 700 |
| Apr 28, 2026 | 380.00 | 380.00 | 375.00 | 377.00 | 377.00 | -0.53% | 1,900 |
| Apr 27, 2026 | 381.00 | 381.00 | 377.00 | 379.00 | 379.00 | -0.52% | 3,700 |
| Apr 24, 2026 | 396.00 | 400.00 | 380.00 | 381.00 | 381.00 | -3.79% | 12,300 |
| Apr 23, 2026 | 380.00 | 396.00 | 379.00 | 396.00 | 396.00 | 5.88% | 16,800 |
| Apr 22, 2026 | 377.00 | 377.00 | 373.00 | 374.00 | 374.00 | -0.80% | 1,300 |
| Apr 21, 2026 | 379.00 | 379.00 | 376.00 | 377.00 | 377.00 | 0.80% | 1,900 |
| Apr 20, 2026 | 372.00 | 375.00 | 372.00 | 374.00 | 374.00 | 0.81% | 3,500 |
| Apr 17, 2026 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | -0.27% | 800 |
| Apr 16, 2026 | 379.00 | 379.00 | 372.00 | 372.00 | 372.00 | -0.80% | 1,200 |
| Apr 15, 2026 | 372.00 | 375.00 | 370.00 | 375.00 | 375.00 | 1.08% | 3,400 |
| Apr 14, 2026 | 371.00 | 371.00 | 370.00 | 371.00 | 371.00 | - | 900 |
| Apr 13, 2026 | 372.00 | 374.00 | 371.00 | 371.00 | 371.00 | -2.11% | 7,700 |
| Apr 10, 2026 | 374.00 | 382.00 | 374.00 | 379.00 | 379.00 | 1.07% | 2,900 |
| Apr 9, 2026 | 369.00 | 377.00 | 368.00 | 375.00 | 375.00 | 1.08% | 5,200 |
| Apr 8, 2026 | 370.00 | 371.00 | 369.00 | 371.00 | 371.00 | 0.27% | 2,300 |
| Apr 7, 2026 | 371.00 | 371.00 | 368.00 | 370.00 | 370.00 | -0.27% | 2,200 |
| Apr 6, 2026 | 373.00 | 373.00 | 371.00 | 371.00 | 371.00 | -0.54% | 700 |
| Apr 3, 2026 | 372.00 | 374.00 | 372.00 | 373.00 | 373.00 | 0.54% | 1,000 |
| Apr 2, 2026 | 373.00 | 373.00 | 370.00 | 371.00 | 371.00 | -0.54% | 1,400 |
| Apr 1, 2026 | 373.00 | 373.00 | 370.00 | 373.00 | 373.00 | 1.08% | 4,000 |
| Mar 31, 2026 | 374.00 | 374.00 | 369.00 | 369.00 | 369.00 | -1.86% | 1,400 |
| Mar 30, 2026 | 375.00 | 379.00 | 369.00 | 376.00 | 376.00 | 2.45% | 8,900 |
| Mar 27, 2026 | 385.00 | 387.00 | 379.00 | 381.00 | 367.00 | -0.52% | 7,000 |
| Mar 26, 2026 | 385.00 | 385.00 | 383.00 | 383.00 | 368.93 | -0.78% | 2,400 |
| Mar 25, 2026 | 389.00 | 389.00 | 384.00 | 386.00 | 371.82 | 0.52% | 4,500 |
| Mar 24, 2026 | 381.00 | 384.00 | 381.00 | 384.00 | 369.89 | 0.52% | 1,900 |
| Mar 23, 2026 | 385.00 | 386.00 | 377.00 | 382.00 | 367.96 | -1.29% | 4,500 |
| Mar 19, 2026 | 386.00 | 388.00 | 385.00 | 387.00 | 372.78 | 0.26% | 1,800 |