Ichikoh Industries, Ltd. (TYO:7244)
Japan · Delayed Price · Currency is JPY 506.00
+3.00 (0.60%)
May 7, 2026, 3:30 PM JST
Ichikoh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 514.00 | 518.00 | 510.00 | 511.00 | 511.00 | -0.58% | 78,700 |
| Apr 10, 2026 | 515.00 | 519.00 | 513.00 | 514.00 | 514.00 | 0.19% | 66,200 |
| Apr 9, 2026 | 521.00 | 521.00 | 513.00 | 513.00 | 513.00 | -0.77% | 107,600 |
| Apr 8, 2026 | 518.00 | 522.00 | 513.00 | 517.00 | 517.00 | 2.99% | 170,900 |
| Apr 7, 2026 | 513.00 | 513.00 | 499.00 | 502.00 | 502.00 | -1.18% | 66,100 |
| Apr 6, 2026 | 507.00 | 512.00 | 504.00 | 508.00 | 508.00 | 1.20% | 51,600 |
| Apr 3, 2026 | 501.00 | 508.00 | 500.00 | 502.00 | 502.00 | 0.20% | 68,700 |
| Apr 2, 2026 | 505.00 | 513.00 | 501.00 | 501.00 | 501.00 | -0.60% | 76,300 |
| Apr 1, 2026 | 500.00 | 504.00 | 497.00 | 504.00 | 504.00 | 2.86% | 81,800 |
| Mar 31, 2026 | 481.00 | 492.00 | 476.00 | 490.00 | 490.00 | 1.24% | 204,100 |
| Mar 30, 2026 | 482.00 | 486.00 | 471.00 | 484.00 | 484.00 | -3.20% | 225,200 |
| Mar 27, 2026 | 499.00 | 505.00 | 491.00 | 500.00 | 500.00 | -0.99% | 143,000 |
| Mar 26, 2026 | 510.00 | 510.00 | 497.00 | 505.00 | 505.00 | -0.20% | 134,700 |
| Mar 25, 2026 | 496.00 | 510.00 | 496.00 | 506.00 | 506.00 | 3.48% | 138,600 |
| Mar 24, 2026 | 486.00 | 494.00 | 480.00 | 489.00 | 489.00 | 3.16% | 243,600 |
| Mar 23, 2026 | 467.00 | 477.00 | 461.00 | 474.00 | 474.00 | -1.66% | 232,300 |
| Mar 19, 2026 | 491.00 | 491.00 | 478.00 | 482.00 | 482.00 | -3.79% | 260,800 |
| Mar 18, 2026 | 498.00 | 501.00 | 498.00 | 501.00 | 501.00 | 1.62% | 78,500 |
| Mar 17, 2026 | 498.00 | 499.00 | 489.00 | 493.00 | 493.00 | 0.61% | 100,800 |
| Mar 16, 2026 | 485.00 | 492.00 | 481.00 | 490.00 | 490.00 | 1.03% | 154,000 |
| Mar 13, 2026 | 495.00 | 503.00 | 485.00 | 485.00 | 485.00 | -3.96% | 163,700 |
| Mar 12, 2026 | 500.00 | 513.00 | 500.00 | 505.00 | 505.00 | 1.41% | 195,700 |
| Mar 11, 2026 | 517.00 | 528.00 | 498.00 | 498.00 | 498.00 | -2.73% | 166,200 |
| Mar 10, 2026 | 507.00 | 518.00 | 504.00 | 512.00 | 512.00 | 2.61% | 177,100 |
| Mar 9, 2026 | 491.00 | 502.00 | 480.00 | 499.00 | 499.00 | -5.67% | 591,500 |
| Mar 6, 2026 | 518.00 | 537.00 | 515.00 | 529.00 | 529.00 | 2.32% | 279,700 |
| Mar 5, 2026 | 523.00 | 525.00 | 508.00 | 517.00 | 517.00 | 3.61% | 223,600 |
| Mar 4, 2026 | 510.00 | 522.00 | 494.00 | 499.00 | 499.00 | -5.49% | 225,700 |
| Mar 3, 2026 | 551.00 | 551.00 | 528.00 | 528.00 | 528.00 | -5.04% | 148,300 |
| Mar 2, 2026 | 560.00 | 566.00 | 552.00 | 556.00 | 556.00 | -2.46% | 159,400 |
| Feb 27, 2026 | 562.00 | 570.00 | 559.00 | 570.00 | 570.00 | 0.71% | 132,900 |
| Feb 26, 2026 | 576.00 | 578.00 | 561.00 | 566.00 | 566.00 | -1.39% | 177,500 |
| Feb 25, 2026 | 567.00 | 582.00 | 563.00 | 574.00 | 574.00 | 0.70% | 180,200 |
| Feb 24, 2026 | 563.00 | 574.00 | 553.00 | 570.00 | 570.00 | 1.24% | 208,700 |
| Feb 20, 2026 | 592.00 | 592.00 | 563.00 | 563.00 | 563.00 | -4.90% | 201,100 |
| Feb 19, 2026 | 590.00 | 595.00 | 581.00 | 592.00 | 592.00 | 0.34% | 162,500 |