ikuyo Co.,Ltd. (TYO:7273)
Japan · Delayed Price · Currency is JPY 671.00
+7.00 (1.05%)
Apr 17, 2026, 3:30 PM JST
ikuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.82% | 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 |
| Mar 12, 2026 | 684.00 | 689.00 | 674.00 | 678.00 | 675.01 | -2.31% | 42,100 |
| Mar 11, 2026 | 684.00 | 705.00 | 680.00 | 694.00 | 690.94 | 1.46% | 80,600 |
| Mar 10, 2026 | 680.00 | 686.00 | 660.00 | 684.00 | 680.98 | 4.59% | 83,500 |
| Mar 9, 2026 | 656.00 | 662.00 | 647.00 | 654.00 | 651.11 | -2.97% | 67,700 |
| Mar 6, 2026 | 671.00 | 680.00 | 670.00 | 674.00 | 671.03 | -0.30% | 52,000 |
| Mar 5, 2026 | 670.00 | 685.00 | 669.00 | 676.00 | 673.02 | 4.00% | 108,400 |
| Mar 4, 2026 | 661.00 | 664.00 | 626.00 | 650.00 | 647.13 | -5.52% | 267,500 |
| Mar 3, 2026 | 700.00 | 704.00 | 688.00 | 688.00 | 684.96 | -3.23% | 123,600 |
| Mar 2, 2026 | 708.00 | 715.00 | 697.00 | 711.00 | 707.86 | -0.28% | 85,400 |
| Feb 27, 2026 | 719.00 | 722.00 | 708.00 | 713.00 | 709.85 | -0.83% | 98,900 |
| Feb 26, 2026 | 717.00 | 732.00 | 717.00 | 719.00 | 715.83 | -0.14% | 52,000 |
| Feb 25, 2026 | 721.00 | 740.00 | 720.00 | 720.00 | 716.82 | 0.42% | 102,700 |
| Feb 24, 2026 | 720.00 | 724.00 | 716.00 | 717.00 | 713.84 | -0.55% | 48,000 |
| Feb 20, 2026 | 732.00 | 740.00 | 721.00 | 721.00 | 717.82 | -2.44% | 84,400 |
| Feb 19, 2026 | 732.00 | 745.00 | 730.00 | 739.00 | 735.74 | 0.96% | 60,000 |
| Feb 18, 2026 | 742.00 | 744.00 | 729.00 | 732.00 | 728.77 | -0.14% | 76,000 |
| Feb 17, 2026 | 743.00 | 764.00 | 716.00 | 733.00 | 729.77 | -8.38% | 290,700 |
| Feb 16, 2026 | 780.00 | 805.00 | 740.00 | 800.00 | 796.47 | 5.26% | 287,600 |
| Feb 13, 2026 | 765.00 | 765.00 | 745.00 | 760.00 | 756.65 | -0.65% | 55,800 |
| Feb 12, 2026 | 736.00 | 768.00 | 733.00 | 765.00 | 761.63 | 3.66% | 77,300 |
| Feb 10, 2026 | 732.00 | 746.00 | 732.00 | 738.00 | 734.74 | 0.82% | 41,400 |
| Feb 9, 2026 | 756.00 | 756.00 | 730.00 | 732.00 | 728.77 | -0.41% | 65,700 |
| Feb 6, 2026 | 747.00 | 753.00 | 733.00 | 735.00 | 731.76 | -3.03% | 95,600 |
| Feb 5, 2026 | 739.00 | 770.00 | 736.00 | 758.00 | 754.66 | 2.57% | 50,900 |
| Feb 4, 2026 | 734.00 | 742.00 | 731.00 | 739.00 | 735.74 | 0.68% | 44,700 |