ikuyo Co.,Ltd. (TYO:7273)
Japan · Delayed Price · Currency is JPY 635.00
-5.00 (-0.78%)
May 28, 2026, 3:30 PM JST
ikuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 642.00 | 650.00 | 637.00 | 637.00 | - | -0.47% | 35,300 |
| May 27, 2026 | 636.00 | 650.00 | 613.00 | 640.00 | 640.00 | 0.95% | 222,100 |
| May 26, 2026 | 630.00 | 640.00 | 628.00 | 634.00 | 634.00 | -0.16% | 43,500 |
| May 25, 2026 | 628.00 | 641.00 | 628.00 | 635.00 | 635.00 | - | 130,400 |
| May 22, 2026 | 635.00 | 644.00 | 628.00 | 635.00 | 635.00 | -0.78% | 86,600 |
| May 21, 2026 | 645.00 | 650.00 | 634.00 | 640.00 | 640.00 | -0.47% | 32,600 |
| May 20, 2026 | 639.00 | 645.00 | 632.00 | 643.00 | 643.00 | 0.94% | 73,900 |
| May 19, 2026 | 678.00 | 680.00 | 637.00 | 637.00 | 637.00 | -5.63% | 167,500 |
| May 18, 2026 | 631.00 | 692.00 | 621.00 | 675.00 | 675.00 | 5.30% | 508,000 |
| May 15, 2026 | 635.00 | 660.00 | 632.00 | 641.00 | 641.00 | 0.31% | 82,500 |
| May 14, 2026 | 641.00 | 643.00 | 631.00 | 639.00 | 639.00 | -0.78% | 76,900 |
| May 13, 2026 | 632.00 | 650.00 | 632.00 | 644.00 | 644.00 | 1.10% | 45,700 |
| May 12, 2026 | 656.00 | 659.00 | 635.00 | 637.00 | 637.00 | -3.34% | 66,700 |
| May 11, 2026 | 670.00 | 686.00 | 654.00 | 659.00 | 659.00 | 1.23% | 111,000 |
| May 8, 2026 | 649.00 | 669.00 | 649.00 | 651.00 | 651.00 | - | 67,500 |
| May 7, 2026 | 637.00 | 656.00 | 636.00 | 651.00 | 651.00 | 2.36% | 57,700 |
| May 1, 2026 | 634.00 | 640.00 | 633.00 | 636.00 | 636.00 | 0.16% | 29,900 |
| Apr 30, 2026 | 640.00 | 643.00 | 632.00 | 635.00 | 635.00 | -1.55% | 43,100 |
| Apr 28, 2026 | 645.00 | 652.00 | 645.00 | 645.00 | 645.00 | 0.16% | 29,900 |
| Apr 27, 2026 | 651.00 | 653.00 | 634.00 | 644.00 | 644.00 | -0.77% | 58,600 |
| Apr 24, 2026 | 653.00 | 660.00 | 634.00 | 649.00 | 649.00 | 0.15% | 67,800 |
| Apr 23, 2026 | 693.00 | 697.00 | 633.00 | 648.00 | 648.00 | -0.77% | 207,400 |
| Apr 22, 2026 | 645.00 | 677.00 | 639.00 | 653.00 | 653.00 | 1.08% | 153,800 |
| Apr 21, 2026 | 666.00 | 668.00 | 645.00 | 646.00 | 646.00 | -3.15% | 39,300 |
| Apr 20, 2026 | 671.00 | 688.00 | 665.00 | 667.00 | 667.00 | -0.60% | 53,300 |
| Apr 17, 2026 | 672.00 | 675.00 | 665.00 | 671.00 | 671.00 | 1.05% | 32,600 |
| Apr 16, 2026 | 655.00 | 677.00 | 655.00 | 664.00 | 664.00 | 1.84% | 65,700 |
| Apr 15, 2026 | 653.00 | 663.00 | 649.00 | 652.00 | 652.00 | -0.46% | 36,000 |
| Apr 14, 2026 | 663.00 | 673.00 | 654.00 | 655.00 | 655.00 | -0.15% | 73,100 |
| Apr 13, 2026 | 649.00 | 666.00 | 649.00 | 656.00 | 656.00 | 0.61% | 54,600 |
| Apr 10, 2026 | 644.00 | 660.00 | 642.00 | 652.00 | 652.00 | 2.03% | 132,500 |
| Apr 9, 2026 | 645.00 | 648.00 | 628.00 | 639.00 | 639.00 | -1.08% | 82,500 |
| Apr 8, 2026 | 637.00 | 653.00 | 636.00 | 646.00 | 646.00 | 1.41% | 132,000 |
| Apr 7, 2026 | 636.00 | 639.00 | 624.00 | 637.00 | 637.00 | 0.16% | 156,000 |
| Apr 6, 2026 | 642.00 | 642.00 | 619.00 | 636.00 | 636.00 | -0.93% | 153,300 |
| Apr 3, 2026 | 640.00 | 649.00 | 629.00 | 642.00 | 642.00 | -0.62% | 96,300 |
| Apr 2, 2026 | 653.00 | 658.00 | 633.00 | 646.00 | 646.00 | -1.37% | 118,400 |
| Apr 1, 2026 | 662.00 | 669.00 | 646.00 | 655.00 | 655.00 | -0.30% | 86,900 |
| Mar 31, 2026 | 651.00 | 666.00 | 641.00 | 657.00 | 657.00 | 0.46% | 81,600 |
| Mar 30, 2026 | 669.00 | 675.00 | 654.00 | 654.00 | 654.00 | -3.40% | 77,700 |
| Mar 27, 2026 | 691.00 | 695.00 | 677.00 | 680.00 | 677.00 | -1.45% | 54,000 |
| Mar 26, 2026 | 690.00 | 747.00 | 686.00 | 690.00 | 686.96 | 2.99% | 403,200 |
| Mar 25, 2026 | 655.00 | 680.00 | 655.00 | 670.00 | 667.04 | 2.45% | 36,400 |
| Mar 24, 2026 | 650.00 | 658.00 | 645.00 | 654.00 | 651.11 | 2.19% | 38,300 |
| Mar 23, 2026 | 649.00 | 660.00 | 630.00 | 640.00 | 637.18 | -4.33% | 104,600 |
| Mar 19, 2026 | 681.00 | 682.00 | 668.00 | 669.00 | 666.05 | -1.76% | 26,900 |
| Mar 18, 2026 | 668.00 | 683.00 | 662.00 | 681.00 | 678.00 | 2.71% | 41,000 |
| Mar 17, 2026 | 667.00 | 675.00 | 663.00 | 663.00 | 660.08 | -0.60% | 31,100 |
| Mar 16, 2026 | 657.00 | 672.00 | 657.00 | 667.00 | 664.06 | 0.45% | 42,300 |
| Mar 13, 2026 | 668.00 | 674.00 | 663.00 | 664.00 | 661.07 | -2.06% | 60,600 |