Ichikoh Industries, Ltd. (TYO:7244)
Japan · Delayed Price · Currency is JPY 536.00
+23.00 (4.48%)
Jun 3, 2026, 3:30 PM JST
Ichikoh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |