ikuyo Co.,Ltd. (TYO:7273)
Japan · Delayed Price · Currency is JPY 600.00
+2.00 (0.33%)
Aug 3, 2026, 12:42 PM JST
ikuyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 624.00 | 638.00 | 619.00 | 633.00 | 633.00 | 0.96% | 74,600 |
| Jun 15, 2026 | 630.00 | 640.00 | 623.00 | 627.00 | 627.00 | -0.48% | 83,900 |
| Jun 12, 2026 | 630.00 | 631.00 | 612.00 | 630.00 | 630.00 | 0.32% | 47,100 |
| Jun 11, 2026 | 619.00 | 631.00 | 599.00 | 628.00 | 628.00 | -0.16% | 71,900 |
| Jun 10, 2026 | 634.00 | 634.00 | 585.00 | 629.00 | 629.00 | -0.63% | 148,000 |
| Jun 9, 2026 | 628.00 | 634.00 | 614.00 | 633.00 | 633.00 | 0.80% | 35,000 |
| Jun 8, 2026 | 609.00 | 633.00 | 603.00 | 628.00 | 628.00 | -1.41% | 78,200 |
| Jun 5, 2026 | 632.00 | 641.00 | 624.00 | 637.00 | 637.00 | 0.47% | 86,000 |
| Jun 4, 2026 | 634.00 | 634.00 | 618.00 | 634.00 | 634.00 | -0.63% | 86,100 |
| Jun 3, 2026 | 629.00 | 639.00 | 613.00 | 638.00 | 638.00 | 1.75% | 95,200 |
| Jun 2, 2026 | 606.00 | 628.00 | 593.00 | 627.00 | 627.00 | 0.16% | 108,600 |
| Jun 1, 2026 | 625.00 | 635.00 | 541.00 | 626.00 | 626.00 | -0.16% | 358,900 |
| May 29, 2026 | 645.00 | 645.00 | 621.00 | 627.00 | 627.00 | -1.26% | 431,500 |
| May 28, 2026 | 642.00 | 650.00 | 629.00 | 635.00 | 635.00 | -0.78% | 285,700 |
| 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 |