Ichibanya Co., Ltd. (TYO:7630)
Japan · Delayed Price · Currency is JPY 951.00
+4.00 (0.42%)
Sep 3, 2025, 3:30 PM JST
Ichibanya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 965.00 | 968.00 | 944.00 | 947.00 | 947.00 | -1.66% | 434,700 |
| Sep 1, 2025 | 962.00 | 969.00 | 958.00 | 963.00 | 963.00 | -0.93% | 436,900 |
| Aug 29, 2025 | 996.00 | 997.00 | 961.00 | 972.00 | 972.00 | -2.99% | 703,700 |
| Aug 28, 2025 | 984.00 | 1,010.00 | 981.00 | 1,002.00 | 1,002.00 | 0.80% | 1,359,400 |
| Aug 27, 2025 | 990.00 | 997.00 | 990.00 | 994.00 | 986.00 | 0.30% | 1,395,100 |
| Aug 26, 2025 | 990.00 | 995.00 | 989.00 | 991.00 | 983.02 | - | 426,300 |
| Aug 25, 2025 | 987.00 | 993.00 | 986.00 | 991.00 | 983.02 | - | 391,000 |
| Aug 22, 2025 | 990.00 | 993.00 | 988.00 | 991.00 | 983.02 | -0.10% | 555,300 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 992.00 | 992.00 | 984.02 | -1.00% | 560,700 |
| Aug 20, 2025 | 1,000.00 | 1,010.00 | 999.00 | 1,002.00 | 993.94 | 0.30% | 416,200 |
| Aug 19, 2025 | 992.00 | 1,002.00 | 992.00 | 999.00 | 990.96 | 0.50% | 447,300 |
| Aug 18, 2025 | 990.00 | 1,005.00 | 990.00 | 994.00 | 986.00 | 0.10% | 619,000 |
| Aug 15, 2025 | 998.00 | 999.00 | 990.00 | 993.00 | 985.01 | -0.40% | 453,100 |
| Aug 14, 2025 | 1,000.00 | 1,001.00 | 995.00 | 997.00 | 988.98 | - | 456,200 |
| Aug 13, 2025 | 1,000.00 | 1,001.00 | 988.00 | 997.00 | 988.98 | 0.10% | 654,300 |
| Aug 12, 2025 | 1,001.00 | 1,002.00 | 991.00 | 996.00 | 987.98 | -0.70% | 598,800 |
| Aug 8, 2025 | 1,005.00 | 1,007.00 | 1,000.00 | 1,003.00 | 994.93 | -0.20% | 421,700 |
| Aug 7, 2025 | 995.00 | 1,005.00 | 992.00 | 1,005.00 | 996.91 | 0.90% | 582,100 |
| Aug 6, 2025 | 986.00 | 996.00 | 983.00 | 996.00 | 987.98 | 1.01% | 433,200 |
| Aug 5, 2025 | 982.00 | 993.00 | 982.00 | 986.00 | 978.06 | 0.20% | 244,500 |
| Aug 4, 2025 | 980.00 | 991.00 | 979.00 | 984.00 | 976.08 | -0.30% | 295,600 |
| Aug 1, 2025 | 978.00 | 987.00 | 977.00 | 987.00 | 979.06 | 1.02% | 352,500 |
| Jul 31, 2025 | 976.00 | 979.00 | 969.00 | 977.00 | 969.14 | 0.41% | 230,600 |
| Jul 30, 2025 | 972.00 | 976.00 | 970.00 | 973.00 | 965.17 | - | 276,400 |
| Jul 29, 2025 | 975.00 | 979.00 | 966.00 | 973.00 | 965.17 | -1.02% | 317,400 |
| Jul 28, 2025 | 963.00 | 984.00 | 961.00 | 983.00 | 975.09 | 1.44% | 434,800 |
| Jul 25, 2025 | 971.00 | 978.00 | 966.00 | 969.00 | 961.20 | -0.41% | 378,100 |
| Jul 24, 2025 | 962.00 | 973.00 | 956.00 | 973.00 | 965.17 | 1.14% | 447,400 |
| Jul 23, 2025 | 948.00 | 962.00 | 948.00 | 962.00 | 954.26 | 1.48% | 485,400 |
| Jul 22, 2025 | 948.00 | 958.00 | 941.00 | 948.00 | 940.37 | 0.42% | 489,200 |
| Jul 18, 2025 | 940.00 | 953.00 | 940.00 | 944.00 | 936.40 | 1.07% | 603,100 |
| Jul 17, 2025 | 924.00 | 934.00 | 917.00 | 934.00 | 926.48 | 1.74% | 378,200 |
| Jul 16, 2025 | 915.00 | 925.00 | 912.00 | 918.00 | 910.61 | 0.33% | 234,000 |
| Jul 15, 2025 | 927.00 | 929.00 | 913.00 | 915.00 | 907.64 | -0.76% | 271,300 |
| Jul 14, 2025 | 922.00 | 925.00 | 916.00 | 922.00 | 914.58 | - | 260,700 |
| Jul 11, 2025 | 918.00 | 929.00 | 918.00 | 922.00 | 914.58 | 0.66% | 336,500 |
| Jul 10, 2025 | 920.00 | 922.00 | 910.00 | 916.00 | 908.63 | -0.11% | 469,100 |
| Jul 9, 2025 | 920.00 | 926.00 | 916.00 | 917.00 | 909.62 | - | 280,600 |
| Jul 8, 2025 | 917.00 | 920.00 | 905.00 | 917.00 | 909.62 | -0.11% | 376,000 |
| Jul 7, 2025 | 915.00 | 923.00 | 915.00 | 918.00 | 910.61 | 0.44% | 252,500 |
| Jul 4, 2025 | 917.00 | 918.00 | 910.00 | 914.00 | 906.64 | 0.11% | 276,600 |
| Jul 3, 2025 | 908.00 | 915.00 | 904.00 | 913.00 | 905.65 | 0.55% | 335,500 |
| Jul 2, 2025 | 905.00 | 911.00 | 902.00 | 908.00 | 900.69 | 0.33% | 250,100 |
| Jul 1, 2025 | 920.00 | 928.00 | 904.00 | 905.00 | 897.72 | -1.95% | 426,900 |
| Jun 30, 2025 | 925.00 | 931.00 | 922.00 | 923.00 | 915.57 | 0.11% | 274,000 |
| Jun 27, 2025 | 931.00 | 931.00 | 916.00 | 922.00 | 914.58 | -1.07% | 424,200 |
| Jun 26, 2025 | 928.00 | 941.00 | 922.00 | 932.00 | 924.50 | 0.22% | 449,700 |
| Jun 25, 2025 | 925.00 | 947.00 | 921.00 | 930.00 | 922.52 | 0.43% | 655,600 |
| Jun 24, 2025 | 925.00 | 959.00 | 916.00 | 926.00 | 918.55 | 4.40% | 2,157,600 |
| Jun 23, 2025 | 893.00 | 905.00 | 887.00 | 887.00 | 879.86 | -0.89% | 878,500 |