Ichikoh Industries, Ltd. (TYO:7244)
Japan · Delayed Price · Currency is JPY 564.00
-7.00 (-1.23%)
Aug 12, 2026, 3:30 PM JST
Ichikoh Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 578.00 | 578.00 | 552.00 | 564.00 | 564.00 | -1.23% | 291,400 |
| Aug 10, 2026 | 560.00 | 579.00 | 556.00 | 571.00 | 571.00 | 11.74% | 424,500 |
| Aug 7, 2026 | 510.00 | 514.00 | 506.00 | 511.00 | 511.00 | 0.20% | 130,200 |
| Aug 6, 2026 | 512.00 | 519.00 | 507.00 | 510.00 | 510.00 | -0.39% | 118,400 |
| Aug 5, 2026 | 517.00 | 520.00 | 511.00 | 512.00 | 512.00 | 0.99% | 85,100 |
| Aug 4, 2026 | 519.00 | 519.00 | 507.00 | 507.00 | 507.00 | -1.36% | 137,000 |
| Aug 3, 2026 | 523.00 | 523.00 | 508.00 | 514.00 | 514.00 | -3.02% | 93,900 |
| Jul 31, 2026 | 540.00 | 542.00 | 529.00 | 530.00 | 530.00 | -1.12% | 84,300 |
| Jul 30, 2026 | 531.00 | 544.00 | 525.00 | 536.00 | 536.00 | -1.29% | 110,700 |
| Jul 29, 2026 | 537.00 | 543.00 | 527.00 | 543.00 | 543.00 | 1.88% | 147,900 |
| Jul 28, 2026 | 538.00 | 538.00 | 524.00 | 533.00 | 533.00 | - | 87,100 |
| Jul 27, 2026 | 527.00 | 535.00 | 522.00 | 533.00 | 533.00 | 2.70% | 91,100 |
| Jul 24, 2026 | 518.00 | 522.00 | 514.00 | 519.00 | 519.00 | -1.33% | 80,300 |
| Jul 23, 2026 | 524.00 | 529.00 | 518.00 | 526.00 | 526.00 | 0.77% | 101,700 |
| Jul 22, 2026 | 515.00 | 524.00 | 514.00 | 522.00 | 522.00 | 1.36% | 58,300 |
| Jul 21, 2026 | 515.00 | 519.00 | 511.00 | 515.00 | 515.00 | 0.19% | 142,800 |
| Jul 17, 2026 | 516.00 | 518.00 | 504.00 | 514.00 | 514.00 | -0.19% | 121,200 |
| Jul 16, 2026 | 511.00 | 522.00 | 510.00 | 515.00 | 515.00 | 0.78% | 57,200 |
| Jul 15, 2026 | 515.00 | 520.00 | 511.00 | 511.00 | 511.00 | -0.39% | 99,700 |
| Jul 14, 2026 | 518.00 | 523.00 | 509.00 | 513.00 | 513.00 | 0.20% | 78,000 |
| Jul 13, 2026 | 521.00 | 523.00 | 510.00 | 512.00 | 512.00 | -0.19% | 67,500 |
| Jul 10, 2026 | 511.00 | 520.00 | 511.00 | 513.00 | 513.00 | 0.59% | 77,100 |
| Jul 9, 2026 | 512.00 | 515.00 | 509.00 | 510.00 | 510.00 | -0.20% | 68,700 |
| Jul 8, 2026 | 520.00 | 522.00 | 511.00 | 511.00 | 511.00 | -1.92% | 78,200 |
| Jul 7, 2026 | 519.00 | 531.00 | 519.00 | 521.00 | 521.00 | -0.38% | 72,100 |
| Jul 6, 2026 | 520.00 | 526.00 | 516.00 | 523.00 | 523.00 | 0.38% | 83,300 |
| Jul 3, 2026 | 517.00 | 523.00 | 514.00 | 521.00 | 521.00 | 0.77% | 77,300 |
| Jul 2, 2026 | 502.00 | 520.00 | 502.00 | 517.00 | 517.00 | 4.02% | 146,900 |
| Jul 1, 2026 | 500.00 | 507.00 | 497.00 | 497.00 | 497.00 | -0.80% | 65,100 |
| Jun 30, 2026 | 504.00 | 504.00 | 489.00 | 501.00 | 501.00 | -0.40% | 236,400 |
| Jun 29, 2026 | 517.00 | 517.00 | 497.00 | 503.00 | 503.00 | -0.98% | 228,400 |
| Jun 26, 2026 | 508.00 | 519.00 | 508.00 | 517.00 | 508.00 | 1.77% | 90,600 |
| Jun 25, 2026 | 513.00 | 514.00 | 508.00 | 508.00 | 499.16 | -0.39% | 88,700 |
| Jun 24, 2026 | 517.00 | 521.00 | 509.00 | 510.00 | 501.12 | -0.39% | 91,400 |
| Jun 23, 2026 | 520.00 | 520.00 | 511.00 | 512.00 | 503.09 | -2.10% | 112,600 |
| Jun 22, 2026 | 524.00 | 528.00 | 520.00 | 523.00 | 513.90 | -0.76% | 72,000 |
| Jun 19, 2026 | 530.00 | 535.00 | 525.00 | 527.00 | 517.83 | -0.75% | 91,000 |
| Jun 18, 2026 | 528.00 | 536.00 | 528.00 | 531.00 | 521.76 | 0.57% | 56,600 |
| Jun 17, 2026 | 532.00 | 538.00 | 528.00 | 528.00 | 518.81 | 0.19% | 56,500 |
| Jun 16, 2026 | 530.00 | 534.00 | 526.00 | 527.00 | 517.83 | -1.50% | 59,900 |
| Jun 15, 2026 | 533.00 | 537.00 | 529.00 | 535.00 | 525.69 | 2.29% | 74,000 |
| Jun 12, 2026 | 525.00 | 532.00 | 522.00 | 523.00 | 513.90 | 0.38% | 88,400 |
| Jun 11, 2026 | 530.00 | 530.00 | 512.00 | 521.00 | 511.93 | -1.33% | 90,900 |
| Jun 10, 2026 | 534.00 | 539.00 | 526.00 | 528.00 | 518.81 | -1.12% | 135,300 |
| Jun 9, 2026 | 530.00 | 542.00 | 529.00 | 534.00 | 524.70 | 0.95% | 81,300 |
| Jun 8, 2026 | 530.00 | 538.00 | 524.00 | 529.00 | 519.79 | -2.76% | 89,300 |
| Jun 5, 2026 | 528.00 | 544.00 | 528.00 | 544.00 | 534.53 | 3.23% | 114,900 |
| Jun 4, 2026 | 533.00 | 533.00 | 524.00 | 527.00 | 517.83 | -1.68% | 71,100 |
| Jun 3, 2026 | 520.00 | 536.00 | 514.00 | 536.00 | 526.67 | 4.48% | 122,400 |
| Jun 2, 2026 | 516.00 | 517.00 | 503.00 | 513.00 | 504.07 | -2.47% | 140,200 |