Ichikoh Industries, Ltd. (TYO:7244)
Japan · Delayed Price · Currency is JPY 578.00
+24.00 (4.33%)
Oct 16, 2026, 3:30 PM JST
Ichikoh Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 562.00 | 580.00 | 554.00 | 578.00 | 578.00 | 4.33% | 256,000 |
| Oct 15, 2026 | 558.00 | 558.00 | 535.00 | 554.00 | 554.00 | -1.25% | 469,100 |
| Oct 14, 2026 | 559.00 | 563.00 | 557.00 | 561.00 | 561.00 | 0.36% | 96,600 |
| Oct 13, 2026 | 558.00 | 567.00 | 552.00 | 559.00 | 559.00 | 0.90% | 106,000 |
| Oct 9, 2026 | 539.00 | 560.00 | 539.00 | 554.00 | 554.00 | 2.21% | 206,400 |
| Oct 8, 2026 | 544.00 | 550.00 | 538.00 | 542.00 | 542.00 | -1.45% | 195,300 |
| Oct 7, 2026 | 549.00 | 562.00 | 548.00 | 550.00 | 550.00 | -1.61% | 153,200 |
| Oct 6, 2026 | 544.00 | 563.00 | 543.00 | 559.00 | 559.00 | 2.57% | 147,900 |
| Oct 5, 2026 | 545.00 | 546.00 | 540.00 | 545.00 | 545.00 | 0.93% | 97,900 |
| Oct 2, 2026 | 552.00 | 554.00 | 539.00 | 540.00 | 540.00 | -3.57% | 122,600 |
| Oct 1, 2026 | 550.00 | 564.00 | 549.00 | 560.00 | 560.00 | 0.36% | 103,100 |
| Sep 30, 2026 | 559.00 | 564.00 | 551.00 | 558.00 | 558.00 | -0.36% | 152,500 |
| Sep 29, 2026 | 565.00 | 566.00 | 557.00 | 560.00 | 560.00 | -1.93% | 127,300 |
| Sep 28, 2026 | 573.00 | 576.00 | 565.00 | 571.00 | 571.00 | 0.35% | 100,000 |
| Sep 25, 2026 | 565.00 | 578.00 | 564.00 | 569.00 | 569.00 | 0.53% | 117,900 |
| Sep 24, 2026 | 565.00 | 573.00 | 563.00 | 566.00 | 566.00 | 0.18% | 124,700 |
| Sep 18, 2026 | 564.00 | 567.00 | 558.00 | 565.00 | 565.00 | -0.18% | 113,000 |
| Sep 17, 2026 | 555.00 | 566.00 | 555.00 | 566.00 | 566.00 | 1.98% | 64,700 |
| Sep 16, 2026 | 556.00 | 562.00 | 553.00 | 555.00 | 555.00 | -0.18% | 59,600 |
| Sep 15, 2026 | 549.00 | 559.00 | 549.00 | 556.00 | 556.00 | 0.36% | 60,800 |
| Sep 14, 2026 | 550.00 | 555.00 | 548.00 | 554.00 | 554.00 | - | 75,100 |
| Sep 11, 2026 | 542.00 | 562.00 | 540.00 | 554.00 | 554.00 | -0.54% | 161,300 |
| Sep 10, 2026 | 549.00 | 562.00 | 546.00 | 557.00 | 557.00 | 0.91% | 160,300 |
| Sep 9, 2026 | 553.00 | 565.00 | 550.00 | 552.00 | 552.00 | -1.95% | 174,200 |
| Sep 8, 2026 | 588.00 | 588.00 | 561.00 | 563.00 | 563.00 | -5.70% | 283,500 |
| Sep 7, 2026 | 600.00 | 606.00 | 595.00 | 597.00 | 597.00 | -0.17% | 192,000 |
| Sep 4, 2026 | 589.00 | 604.00 | 574.00 | 598.00 | 598.00 | 1.87% | 235,300 |
| Sep 3, 2026 | 583.00 | 589.00 | 575.00 | 587.00 | 587.00 | 2.44% | 182,600 |
| Sep 2, 2026 | 574.00 | 584.00 | 562.00 | 573.00 | 573.00 | - | 175,500 |
| Sep 1, 2026 | 559.00 | 574.00 | 558.00 | 573.00 | 573.00 | 1.06% | 145,800 |
| Aug 31, 2026 | 558.00 | 567.00 | 551.00 | 567.00 | 567.00 | 1.07% | 203,400 |
| Aug 28, 2026 | 558.00 | 566.00 | 556.00 | 561.00 | 561.00 | -0.18% | 121,000 |
| Aug 27, 2026 | 568.00 | 573.00 | 555.00 | 562.00 | 562.00 | -1.23% | 113,900 |
| Aug 26, 2026 | 576.00 | 586.00 | 566.00 | 569.00 | 569.00 | -0.18% | 153,500 |
| Aug 25, 2026 | 573.00 | 576.00 | 567.00 | 570.00 | 570.00 | -0.52% | 105,500 |
| Aug 24, 2026 | 574.00 | 581.00 | 569.00 | 573.00 | 573.00 | -1.04% | 156,000 |
| Aug 21, 2026 | 572.00 | 581.00 | 561.00 | 579.00 | 579.00 | 1.22% | 372,400 |
| Aug 20, 2026 | 553.00 | 572.00 | 549.00 | 572.00 | 572.00 | 2.88% | 208,700 |
| Aug 19, 2026 | 580.00 | 580.00 | 553.00 | 556.00 | 556.00 | -4.47% | 430,800 |
| Aug 18, 2026 | 589.00 | 596.00 | 577.00 | 582.00 | 582.00 | -2.51% | 279,500 |
| Aug 17, 2026 | 597.00 | 598.00 | 590.00 | 597.00 | 597.00 | - | 168,000 |
| Aug 14, 2026 | 593.00 | 598.00 | 584.00 | 597.00 | 597.00 | 1.53% | 275,100 |
| Aug 13, 2026 | 557.00 | 589.00 | 554.00 | 588.00 | 588.00 | 4.26% | 414,500 |
| 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 |