Ichikoh Industries, Ltd. (TYO:7244)
Japan · Delayed Price · Currency is JPY 517.00
+9.00 (1.77%)
Jun 26, 2026, 3:30 PM JST
Ichikoh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 508.00 | 519.00 | 508.00 | 517.00 | 517.00 | 1.77% | 90,600 |
| Jun 25, 2026 | 513.00 | 514.00 | 508.00 | 508.00 | 508.00 | -0.39% | 88,700 |
| Jun 24, 2026 | 517.00 | 521.00 | 509.00 | 510.00 | 510.00 | -0.39% | 91,400 |
| Jun 23, 2026 | 520.00 | 520.00 | 511.00 | 512.00 | 512.00 | -2.10% | 112,600 |
| Jun 22, 2026 | 524.00 | 528.00 | 520.00 | 523.00 | 523.00 | -0.76% | 72,000 |
| Jun 19, 2026 | 530.00 | 535.00 | 525.00 | 527.00 | 527.00 | -0.75% | 91,000 |
| Jun 18, 2026 | 528.00 | 536.00 | 528.00 | 531.00 | 531.00 | 0.57% | 56,600 |
| Jun 17, 2026 | 532.00 | 538.00 | 528.00 | 528.00 | 528.00 | 0.19% | 56,500 |
| Jun 16, 2026 | 530.00 | 534.00 | 526.00 | 527.00 | 527.00 | -1.50% | 59,900 |
| Jun 15, 2026 | 533.00 | 537.00 | 529.00 | 535.00 | 535.00 | 2.29% | 74,000 |
| Jun 12, 2026 | 525.00 | 532.00 | 522.00 | 523.00 | 523.00 | 0.38% | 88,400 |
| Jun 11, 2026 | 530.00 | 530.00 | 512.00 | 521.00 | 521.00 | -1.33% | 90,900 |
| Jun 10, 2026 | 534.00 | 539.00 | 526.00 | 528.00 | 528.00 | -1.12% | 135,300 |
| Jun 9, 2026 | 530.00 | 542.00 | 529.00 | 534.00 | 534.00 | 0.95% | 81,300 |
| Jun 8, 2026 | 530.00 | 538.00 | 524.00 | 529.00 | 529.00 | -2.76% | 89,300 |
| Jun 5, 2026 | 528.00 | 544.00 | 528.00 | 544.00 | 544.00 | 3.23% | 114,900 |
| Jun 4, 2026 | 533.00 | 533.00 | 524.00 | 527.00 | 527.00 | -1.68% | 71,100 |
| Jun 3, 2026 | 520.00 | 536.00 | 514.00 | 536.00 | 536.00 | 4.48% | 122,400 |
| Jun 2, 2026 | 516.00 | 517.00 | 503.00 | 513.00 | 513.00 | -2.47% | 140,200 |
| Jun 1, 2026 | 543.00 | 543.00 | 526.00 | 526.00 | 526.00 | -3.49% | 115,800 |
| May 29, 2026 | 539.00 | 550.00 | 539.00 | 545.00 | 545.00 | 1.49% | 98,900 |
| May 28, 2026 | 533.00 | 538.00 | 528.00 | 537.00 | 537.00 | 1.70% | 103,800 |
| May 27, 2026 | 528.00 | 533.00 | 526.00 | 528.00 | 528.00 | 0.19% | 109,600 |
| May 26, 2026 | 526.00 | 530.00 | 516.00 | 527.00 | 527.00 | -0.94% | 108,700 |
| May 25, 2026 | 535.00 | 540.00 | 528.00 | 532.00 | 532.00 | -0.75% | 89,500 |
| May 22, 2026 | 538.00 | 545.00 | 524.00 | 536.00 | 536.00 | 1.13% | 100,300 |
| May 21, 2026 | 519.00 | 532.00 | 518.00 | 530.00 | 530.00 | 3.11% | 191,500 |
| May 20, 2026 | 524.00 | 525.00 | 510.00 | 514.00 | 514.00 | -2.47% | 113,500 |
| May 19, 2026 | 544.00 | 550.00 | 525.00 | 527.00 | 527.00 | -1.68% | 132,400 |
| May 18, 2026 | 534.00 | 544.00 | 531.00 | 536.00 | 536.00 | -1.11% | 163,500 |
| May 15, 2026 | 536.00 | 542.00 | 514.00 | 542.00 | 542.00 | -4.24% | 303,700 |
| May 14, 2026 | 569.00 | 576.00 | 562.00 | 566.00 | 566.00 | -0.53% | 151,500 |
| May 13, 2026 | 565.00 | 574.00 | 552.00 | 569.00 | 569.00 | 7.56% | 382,300 |
| May 12, 2026 | 528.00 | 537.00 | 524.00 | 529.00 | 529.00 | 0.95% | 99,700 |
| May 11, 2026 | 513.00 | 527.00 | 510.00 | 524.00 | 524.00 | 1.55% | 86,100 |
| May 8, 2026 | 506.00 | 520.00 | 506.00 | 516.00 | 516.00 | 1.98% | 95,000 |
| May 7, 2026 | 510.00 | 513.00 | 499.00 | 506.00 | 506.00 | 0.60% | 81,300 |
| May 1, 2026 | 508.00 | 508.00 | 497.00 | 503.00 | 503.00 | -0.79% | 73,800 |
| Apr 30, 2026 | 496.00 | 508.00 | 494.00 | 507.00 | 507.00 | -3.24% | 206,100 |
| Apr 28, 2026 | 501.00 | 524.00 | 500.00 | 524.00 | 524.00 | 4.80% | 145,100 |
| Apr 27, 2026 | 508.00 | 508.00 | 499.00 | 500.00 | 500.00 | -1.38% | 124,800 |
| Apr 24, 2026 | 513.00 | 519.00 | 504.00 | 507.00 | 507.00 | -1.55% | 82,500 |
| Apr 23, 2026 | 510.00 | 516.00 | 508.00 | 515.00 | 515.00 | 0.19% | 66,600 |
| Apr 22, 2026 | 513.00 | 517.00 | 510.00 | 514.00 | 514.00 | -0.58% | 95,000 |
| Apr 21, 2026 | 519.00 | 524.00 | 516.00 | 517.00 | 517.00 | -0.58% | 49,500 |
| Apr 20, 2026 | 521.00 | 526.00 | 514.00 | 520.00 | 520.00 | 0.97% | 155,000 |
| Apr 17, 2026 | 516.00 | 522.00 | 515.00 | 515.00 | 515.00 | - | 52,700 |
| Apr 16, 2026 | 525.00 | 525.00 | 514.00 | 515.00 | 515.00 | -1.15% | 63,500 |
| Apr 15, 2026 | 521.00 | 526.00 | 514.00 | 521.00 | 521.00 | 0.97% | 148,700 |
| Apr 14, 2026 | 512.00 | 519.00 | 512.00 | 516.00 | 516.00 | 0.98% | 93,400 |