ikuyo Co.,Ltd. (TYO:7273)
Japan · Delayed Price · Currency is JPY 599.00
+22.00 (3.81%)
Aug 27, 2026, 3:30 PM JST
ikuyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 577.00 | 613.00 | 570.00 | 601.00 | - | 4.16% | 99,700 |
| Aug 26, 2026 | 580.00 | 580.00 | 570.00 | 577.00 | 577.00 | -0.69% | 37,400 |
| Aug 25, 2026 | 577.00 | 581.00 | 572.00 | 581.00 | 581.00 | -0.17% | 26,800 |
| Aug 24, 2026 | 578.00 | 584.00 | 565.00 | 582.00 | 582.00 | -0.17% | 46,000 |
| Aug 21, 2026 | 580.00 | 586.00 | 570.00 | 583.00 | 583.00 | -0.51% | 52,600 |
| Aug 20, 2026 | 584.00 | 597.00 | 573.00 | 586.00 | 586.00 | 0.17% | 34,700 |
| Aug 19, 2026 | 578.00 | 591.00 | 572.00 | 585.00 | 585.00 | 0.34% | 30,200 |
| Aug 18, 2026 | 596.00 | 607.00 | 582.00 | 583.00 | 583.00 | -2.67% | 23,600 |
| Aug 17, 2026 | 498.00 | 605.00 | 498.00 | 599.00 | 599.00 | 0.17% | 256,200 |
| Aug 14, 2026 | 603.00 | 605.00 | 593.00 | 598.00 | 598.00 | -0.66% | 52,400 |
| Aug 13, 2026 | 613.00 | 613.00 | 602.00 | 602.00 | 602.00 | -0.82% | 17,600 |
| Aug 12, 2026 | 603.00 | 611.00 | 601.00 | 607.00 | 607.00 | 0.33% | 12,300 |
| Aug 10, 2026 | 608.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.82% | 30,100 |
| Aug 7, 2026 | 609.00 | 610.00 | 602.00 | 610.00 | 610.00 | 0.16% | 10,000 |
| Aug 6, 2026 | 602.00 | 612.00 | 602.00 | 609.00 | 609.00 | 0.16% | 6,700 |
| Aug 5, 2026 | 610.00 | 615.00 | 603.00 | 608.00 | 608.00 | -1.14% | 51,900 |
| Aug 4, 2026 | 617.00 | 617.00 | 607.00 | 615.00 | 615.00 | 0.65% | 22,000 |
| Aug 3, 2026 | 596.00 | 612.00 | 585.00 | 611.00 | 611.00 | 2.17% | 72,700 |
| Jul 31, 2026 | 588.00 | 598.00 | 588.00 | 598.00 | 598.00 | 0.50% | 9,300 |
| Jul 30, 2026 | 591.00 | 598.00 | 585.00 | 595.00 | 595.00 | -0.50% | 37,400 |
| Jul 29, 2026 | 587.00 | 598.00 | 580.00 | 598.00 | 598.00 | 0.50% | 91,100 |
| Jul 28, 2026 | 596.00 | 603.00 | 592.00 | 595.00 | 595.00 | -1.82% | 82,200 |
| Jul 27, 2026 | 611.00 | 614.00 | 591.00 | 606.00 | 606.00 | -0.82% | 152,400 |
| Jul 24, 2026 | 608.00 | 614.00 | 602.00 | 611.00 | 611.00 | 1.16% | 31,100 |
| Jul 23, 2026 | 609.00 | 615.00 | 585.00 | 604.00 | 604.00 | -0.82% | 83,900 |
| Jul 22, 2026 | 612.00 | 621.00 | 608.00 | 609.00 | 609.00 | -1.30% | 55,300 |
| Jul 21, 2026 | 615.00 | 627.00 | 615.00 | 617.00 | 617.00 | -0.96% | 41,100 |
| Jul 17, 2026 | 620.00 | 623.00 | 612.00 | 623.00 | 623.00 | -0.64% | 98,300 |
| Jul 16, 2026 | 620.00 | 629.00 | 614.00 | 627.00 | 627.00 | 0.16% | 79,600 |
| Jul 15, 2026 | 624.00 | 626.00 | 617.00 | 626.00 | 626.00 | -0.16% | 63,400 |
| Jul 14, 2026 | 626.00 | 633.00 | 617.00 | 627.00 | 627.00 | - | 61,700 |
| Jul 13, 2026 | 627.00 | 635.00 | 625.00 | 627.00 | 627.00 | - | 10,000 |
| Jul 10, 2026 | 627.00 | 641.00 | 625.00 | 627.00 | 627.00 | - | 42,600 |
| Jul 9, 2026 | 622.00 | 652.00 | 620.00 | 627.00 | 627.00 | - | 119,700 |
| Jul 8, 2026 | 626.00 | 627.00 | 619.00 | 627.00 | 627.00 | -0.16% | 47,500 |
| Jul 7, 2026 | 622.00 | 628.00 | 614.00 | 628.00 | 628.00 | 0.16% | 53,700 |
| Jul 6, 2026 | 622.00 | 628.00 | 620.00 | 627.00 | 627.00 | -0.16% | 63,500 |
| Jul 3, 2026 | 623.00 | 632.00 | 618.00 | 628.00 | 628.00 | - | 65,900 |
| Jul 2, 2026 | 624.00 | 648.00 | 621.00 | 628.00 | 628.00 | -0.32% | 136,500 |
| Jul 1, 2026 | 631.00 | 640.00 | 615.00 | 630.00 | 630.00 | - | 101,200 |
| Jun 30, 2026 | 628.00 | 637.00 | 621.00 | 630.00 | 630.00 | - | 61,900 |
| Jun 29, 2026 | 633.00 | 633.00 | 609.00 | 630.00 | 630.00 | - | 66,500 |
| Jun 26, 2026 | 619.00 | 630.00 | 612.00 | 630.00 | 630.00 | 0.48% | 49,500 |
| Jun 25, 2026 | 626.00 | 629.00 | 614.00 | 627.00 | 627.00 | -0.48% | 50,300 |
| Jun 24, 2026 | 624.00 | 630.00 | 615.00 | 630.00 | 630.00 | 0.16% | 80,100 |
| Jun 23, 2026 | 630.00 | 634.00 | 623.00 | 629.00 | 629.00 | -0.16% | 35,800 |
| Jun 22, 2026 | 630.00 | 631.00 | 618.00 | 630.00 | 630.00 | - | 54,600 |
| Jun 19, 2026 | 625.00 | 634.00 | 621.00 | 630.00 | 630.00 | - | 33,300 |
| Jun 18, 2026 | 630.00 | 637.00 | 618.00 | 630.00 | 630.00 | -0.16% | 65,100 |
| Jun 17, 2026 | 636.00 | 639.00 | 606.00 | 631.00 | 631.00 | -0.32% | 135,300 |