Ikka Holdings Co.,Ltd. (TYO:7127)
Japan · Delayed Price · Currency is JPY 709.00
+8.00 (1.14%)
At close: Mar 27, 2026
Ikka Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 700.00 | 712.00 | 700.00 | 709.00 | 709.00 | 1.14% | 31,400 |
| Mar 26, 2026 | 710.00 | 711.00 | 700.00 | 701.00 | 701.00 | -1.27% | 23,900 |
| Mar 25, 2026 | 707.00 | 712.00 | 707.00 | 710.00 | 710.00 | - | 9,500 |
| Mar 24, 2026 | 712.00 | 713.00 | 705.00 | 710.00 | 710.00 | 0.28% | 13,100 |
| Mar 23, 2026 | 709.00 | 711.00 | 707.00 | 708.00 | 708.00 | -0.56% | 10,600 |
| Mar 19, 2026 | 711.00 | 712.00 | 710.00 | 712.00 | 712.00 | 0.14% | 6,900 |
| Mar 18, 2026 | 710.00 | 714.00 | 709.00 | 711.00 | 711.00 | -0.14% | 6,700 |
| Mar 17, 2026 | 712.00 | 712.00 | 707.00 | 712.00 | 712.00 | 0.14% | 7,100 |
| Mar 16, 2026 | 708.00 | 712.00 | 706.00 | 711.00 | 711.00 | 0.42% | 10,500 |
| Mar 13, 2026 | 715.00 | 715.00 | 708.00 | 708.00 | 708.00 | -0.70% | 11,300 |
| Mar 12, 2026 | 709.00 | 714.00 | 708.00 | 713.00 | 713.00 | 0.42% | 6,000 |
| Mar 11, 2026 | 712.00 | 713.00 | 708.00 | 710.00 | 710.00 | -0.14% | 6,900 |
| Mar 10, 2026 | 709.00 | 711.00 | 708.00 | 711.00 | 711.00 | 0.42% | 4,800 |
| Mar 9, 2026 | 711.00 | 711.00 | 705.00 | 708.00 | 708.00 | -0.42% | 9,200 |
| Mar 6, 2026 | 710.00 | 713.00 | 708.00 | 711.00 | 711.00 | -0.28% | 8,300 |
| Mar 5, 2026 | 705.00 | 714.00 | 705.00 | 713.00 | 713.00 | 1.42% | 7,400 |
| Mar 4, 2026 | 700.00 | 707.00 | 696.00 | 703.00 | 703.00 | -0.42% | 14,200 |
| Mar 3, 2026 | 708.00 | 713.00 | 701.00 | 706.00 | 706.00 | -0.70% | 11,900 |
| Mar 2, 2026 | 714.00 | 718.00 | 711.00 | 711.00 | 711.00 | -0.56% | 10,500 |
| Feb 27, 2026 | 717.00 | 719.00 | 713.00 | 715.00 | 715.00 | 0.14% | 13,300 |
| Feb 26, 2026 | 710.00 | 716.00 | 710.00 | 714.00 | 714.00 | 0.42% | 9,100 |
| Feb 25, 2026 | 714.00 | 714.00 | 710.00 | 711.00 | 711.00 | -0.56% | 9,300 |
| Feb 24, 2026 | 715.00 | 715.00 | 709.00 | 715.00 | 715.00 | 0.56% | 10,700 |
| Feb 20, 2026 | 710.00 | 711.00 | 705.00 | 711.00 | 711.00 | - | 7,200 |
| Feb 19, 2026 | 703.00 | 711.00 | 700.00 | 711.00 | 711.00 | 1.14% | 13,900 |
| Feb 18, 2026 | 699.00 | 705.00 | 698.00 | 703.00 | 703.00 | 0.29% | 5,800 |
| Feb 17, 2026 | 700.00 | 704.00 | 695.00 | 701.00 | 701.00 | - | 10,400 |
| Feb 16, 2026 | 702.00 | 705.00 | 699.00 | 701.00 | 701.00 | -0.57% | 14,900 |
| Feb 13, 2026 | 706.00 | 706.00 | 702.00 | 705.00 | 705.00 | 0.43% | 10,100 |
| Feb 12, 2026 | 700.00 | 704.00 | 700.00 | 702.00 | 702.00 | 0.14% | 4,700 |
| Feb 10, 2026 | 702.00 | 705.00 | 698.00 | 701.00 | 701.00 | 0.14% | 7,300 |
| Feb 9, 2026 | 701.00 | 703.00 | 699.00 | 700.00 | 700.00 | 0.14% | 14,700 |
| Feb 6, 2026 | 696.00 | 699.00 | 693.00 | 699.00 | 699.00 | - | 4,900 |
| Feb 5, 2026 | 696.00 | 699.00 | 696.00 | 699.00 | 699.00 | 0.72% | 6,200 |
| Feb 4, 2026 | 690.00 | 695.00 | 690.00 | 694.00 | 694.00 | -0.14% | 7,800 |
| Feb 3, 2026 | 693.00 | 695.00 | 691.00 | 695.00 | 695.00 | 0.29% | 6,700 |
| Feb 2, 2026 | 694.00 | 694.00 | 690.00 | 693.00 | 693.00 | - | 4,100 |
| Jan 30, 2026 | 691.00 | 693.00 | 689.00 | 693.00 | 693.00 | 0.58% | 2,500 |
| Jan 29, 2026 | 688.00 | 692.00 | 687.00 | 689.00 | 689.00 | 0.15% | 4,200 |
| Jan 28, 2026 | 692.00 | 692.00 | 688.00 | 688.00 | 688.00 | -0.58% | 3,800 |
| Jan 27, 2026 | 690.00 | 692.00 | 690.00 | 692.00 | 692.00 | 0.14% | 3,400 |
| Jan 26, 2026 | 695.00 | 695.00 | 690.00 | 691.00 | 691.00 | 0.14% | 4,500 |
| Jan 23, 2026 | 694.00 | 694.00 | 689.00 | 690.00 | 690.00 | -0.14% | 4,500 |
| Jan 22, 2026 | 690.00 | 694.00 | 689.00 | 691.00 | 691.00 | - | 8,300 |
| Jan 21, 2026 | 693.00 | 694.00 | 691.00 | 691.00 | 691.00 | -0.14% | 5,700 |
| Jan 20, 2026 | 694.00 | 695.00 | 692.00 | 692.00 | 692.00 | -0.14% | 6,800 |
| Jan 19, 2026 | 695.00 | 695.00 | 692.00 | 693.00 | 693.00 | 0.14% | 4,600 |
| Jan 16, 2026 | 697.00 | 697.00 | 692.00 | 692.00 | 692.00 | - | 5,600 |
| Jan 15, 2026 | 696.00 | 696.00 | 690.00 | 692.00 | 692.00 | - | 9,100 |
| Jan 14, 2026 | 689.00 | 692.00 | 687.00 | 692.00 | 692.00 | 0.73% | 4,800 |