Ichibanya Co., Ltd. (TYO:7630)
Japan · Delayed Price · Currency is JPY 909.00
+1.00 (0.11%)
Jan 23, 2026, 3:30 PM JST
Ichibanya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 912.00 | 914.00 | 909.00 | 909.00 | 909.00 | - | 183,000 |
| Jan 22, 2026 | 911.00 | 913.00 | 908.00 | 909.00 | 909.00 | 0.22% | 214,900 |
| Jan 21, 2026 | 918.00 | 920.00 | 907.00 | 907.00 | 907.00 | -1.73% | 449,200 |
| Jan 20, 2026 | 911.00 | 923.00 | 908.00 | 923.00 | 923.00 | 1.32% | 432,500 |
| Jan 19, 2026 | 926.00 | 927.00 | 911.00 | 911.00 | 911.00 | -1.62% | 534,000 |
| Jan 16, 2026 | 917.00 | 927.00 | 917.00 | 926.00 | 926.00 | 0.98% | 339,800 |
| Jan 15, 2026 | 925.00 | 929.00 | 917.00 | 917.00 | 917.00 | 0.22% | 347,300 |
| Jan 14, 2026 | 916.00 | 919.00 | 912.00 | 915.00 | 915.00 | - | 233,900 |
| Jan 13, 2026 | 921.00 | 924.00 | 915.00 | 915.00 | 915.00 | -0.44% | 315,500 |
| Jan 9, 2026 | 917.00 | 923.00 | 916.00 | 919.00 | 919.00 | 0.77% | 220,000 |
| Jan 8, 2026 | 918.00 | 919.00 | 910.00 | 912.00 | 912.00 | -0.44% | 339,600 |
| Jan 7, 2026 | 920.00 | 923.00 | 916.00 | 916.00 | 916.00 | -0.22% | 323,600 |
| Jan 6, 2026 | 915.00 | 921.00 | 914.00 | 918.00 | 918.00 | 0.33% | 308,400 |
| Jan 5, 2026 | 912.00 | 922.00 | 906.00 | 915.00 | 915.00 | 0.33% | 518,400 |
| Dec 30, 2025 | 932.00 | 932.00 | 912.00 | 912.00 | 912.00 | -1.72% | 533,800 |
| Dec 29, 2025 | 936.00 | 948.00 | 917.00 | 928.00 | 928.00 | - | 699,200 |
| Dec 26, 2025 | 935.00 | 936.00 | 928.00 | 928.00 | 928.00 | -0.43% | 364,400 |
| Dec 25, 2025 | 934.00 | 938.00 | 932.00 | 932.00 | 932.00 | -0.21% | 146,500 |
| Dec 24, 2025 | 935.00 | 940.00 | 931.00 | 934.00 | 934.00 | 0.11% | 226,200 |
| Dec 23, 2025 | 930.00 | 940.00 | 926.00 | 933.00 | 933.00 | 0.32% | 363,200 |
| Dec 22, 2025 | 940.00 | 942.00 | 923.00 | 930.00 | 930.00 | -1.38% | 545,800 |
| Dec 19, 2025 | 941.00 | 947.00 | 937.00 | 943.00 | 943.00 | 0.21% | 282,000 |
| Dec 18, 2025 | 929.00 | 943.00 | 925.00 | 941.00 | 941.00 | 2.28% | 364,400 |
| Dec 17, 2025 | 929.00 | 929.00 | 919.00 | 920.00 | 920.00 | -0.65% | 174,400 |
| Dec 16, 2025 | 927.00 | 932.00 | 925.00 | 926.00 | 926.00 | - | 208,300 |
| Dec 15, 2025 | 920.00 | 929.00 | 920.00 | 926.00 | 926.00 | 1.09% | 232,200 |
| Dec 12, 2025 | 916.00 | 922.00 | 916.00 | 916.00 | 916.00 | 0.22% | 177,700 |
| Dec 11, 2025 | 922.00 | 924.00 | 912.00 | 914.00 | 914.00 | -0.76% | 116,200 |
| Dec 10, 2025 | 912.00 | 923.00 | 912.00 | 921.00 | 921.00 | 1.21% | 148,500 |
| Dec 9, 2025 | 916.00 | 918.00 | 908.00 | 910.00 | 910.00 | -0.98% | 236,000 |
| Dec 8, 2025 | 917.00 | 924.00 | 916.00 | 919.00 | 919.00 | 0.22% | 211,100 |
| Dec 5, 2025 | 915.00 | 919.00 | 911.00 | 917.00 | 917.00 | -0.11% | 178,800 |
| Dec 4, 2025 | 915.00 | 919.00 | 913.00 | 918.00 | 918.00 | 0.44% | 225,400 |
| Dec 3, 2025 | 933.00 | 933.00 | 914.00 | 914.00 | 914.00 | -2.04% | 305,900 |
| Dec 2, 2025 | 947.00 | 947.00 | 930.00 | 933.00 | 933.00 | -1.48% | 284,300 |
| Dec 1, 2025 | 943.00 | 951.00 | 940.00 | 947.00 | 947.00 | 0.53% | 413,100 |
| Nov 28, 2025 | 937.00 | 945.00 | 936.00 | 942.00 | 942.00 | 0.53% | 224,400 |
| Nov 27, 2025 | 931.00 | 939.00 | 930.00 | 937.00 | 937.00 | 0.43% | 319,800 |
| Nov 26, 2025 | 930.00 | 934.00 | 927.00 | 933.00 | 933.00 | 0.32% | 281,600 |
| Nov 25, 2025 | 927.00 | 930.00 | 924.00 | 930.00 | 930.00 | 0.22% | 280,300 |
| Nov 21, 2025 | 912.00 | 928.00 | 912.00 | 928.00 | 928.00 | 2.43% | 360,700 |
| Nov 20, 2025 | 909.00 | 916.00 | 906.00 | 906.00 | 906.00 | -0.44% | 261,900 |
| Nov 19, 2025 | 905.00 | 914.00 | 905.00 | 910.00 | 910.00 | 0.55% | 206,900 |
| Nov 18, 2025 | 910.00 | 912.00 | 905.00 | 905.00 | 905.00 | -0.33% | 195,400 |
| Nov 17, 2025 | 913.00 | 914.00 | 905.00 | 908.00 | 908.00 | -0.77% | 243,700 |
| Nov 14, 2025 | 915.00 | 921.00 | 912.00 | 915.00 | 915.00 | - | 289,100 |
| Nov 13, 2025 | 911.00 | 915.00 | 911.00 | 915.00 | 915.00 | 0.55% | 168,200 |
| Nov 12, 2025 | 911.00 | 919.00 | 908.00 | 910.00 | 910.00 | 0.11% | 192,800 |
| Nov 11, 2025 | 919.00 | 919.00 | 906.00 | 909.00 | 909.00 | -0.87% | 217,100 |
| Nov 10, 2025 | 917.00 | 918.00 | 912.00 | 917.00 | 917.00 | 0.44% | 213,400 |