Ichibanya Co., Ltd. (TYO:7630)
Japan · Delayed Price · Currency is JPY 878.00
-10.00 (-1.13%)
May 26, 2026, 3:30 PM JST
Ichibanya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 893.00 | 895.00 | 882.00 | 883.00 | - | -1.01% | 276,600 |
| May 22, 2026 | 885.00 | 893.00 | 881.00 | 892.00 | 892.00 | 0.79% | 401,600 |
| May 21, 2026 | 889.00 | 892.00 | 883.00 | 885.00 | 885.00 | -0.45% | 319,000 |
| May 20, 2026 | 880.00 | 889.00 | 877.00 | 889.00 | 889.00 | 1.60% | 445,200 |
| May 19, 2026 | 873.00 | 880.00 | 868.00 | 875.00 | 875.00 | 1.39% | 397,700 |
| May 18, 2026 | 875.00 | 875.00 | 863.00 | 863.00 | 863.00 | -1.26% | 354,800 |
| May 15, 2026 | 873.00 | 880.00 | 869.00 | 874.00 | 874.00 | -0.34% | 361,400 |
| May 14, 2026 | 874.00 | 877.00 | 864.00 | 877.00 | 877.00 | 0.34% | 284,200 |
| May 13, 2026 | 858.00 | 878.00 | 856.00 | 874.00 | 874.00 | 2.22% | 387,000 |
| May 12, 2026 | 846.00 | 855.00 | 845.00 | 855.00 | 855.00 | 0.71% | 385,500 |
| May 11, 2026 | 870.00 | 871.00 | 846.00 | 849.00 | 849.00 | -2.41% | 588,200 |
| May 8, 2026 | 877.00 | 880.00 | 870.00 | 870.00 | 870.00 | -0.68% | 373,100 |
| May 7, 2026 | 857.00 | 880.00 | 857.00 | 876.00 | 876.00 | 2.34% | 601,000 |
| May 1, 2026 | 862.00 | 862.00 | 846.00 | 856.00 | 856.00 | -1.04% | 546,200 |
| Apr 30, 2026 | 865.00 | 870.00 | 864.00 | 865.00 | 865.00 | -0.35% | 347,100 |
| Apr 28, 2026 | 863.00 | 868.00 | 861.00 | 868.00 | 868.00 | 0.81% | 291,500 |
| Apr 27, 2026 | 857.00 | 868.00 | 854.00 | 861.00 | 861.00 | 0.35% | 439,900 |
| Apr 24, 2026 | 859.00 | 861.00 | 856.00 | 858.00 | 858.00 | -0.12% | 346,500 |
| Apr 23, 2026 | 875.00 | 876.00 | 859.00 | 859.00 | 859.00 | -1.94% | 603,800 |
| Apr 22, 2026 | 888.00 | 888.00 | 876.00 | 876.00 | 876.00 | -1.46% | 279,500 |
| Apr 21, 2026 | 891.00 | 892.00 | 886.00 | 889.00 | 889.00 | - | 313,600 |
| Apr 20, 2026 | 886.00 | 889.00 | 877.00 | 889.00 | 889.00 | 0.57% | 244,200 |
| Apr 17, 2026 | 887.00 | 891.00 | 884.00 | 884.00 | 884.00 | -0.34% | 331,300 |
| Apr 16, 2026 | 880.00 | 887.00 | 878.00 | 887.00 | 887.00 | 1.03% | 510,700 |
| Apr 15, 2026 | 868.00 | 878.00 | 868.00 | 878.00 | 878.00 | 1.74% | 424,000 |
| Apr 14, 2026 | 869.00 | 875.00 | 863.00 | 863.00 | 863.00 | -0.69% | 580,000 |
| Apr 13, 2026 | 885.00 | 887.00 | 867.00 | 869.00 | 869.00 | -1.92% | 894,600 |
| Apr 10, 2026 | 892.00 | 893.00 | 884.00 | 886.00 | 886.00 | -0.67% | 540,700 |
| Apr 9, 2026 | 897.00 | 903.00 | 892.00 | 892.00 | 892.00 | -0.78% | 421,500 |
| Apr 8, 2026 | 900.00 | 904.00 | 896.00 | 899.00 | 899.00 | 0.33% | 472,500 |
| Apr 7, 2026 | 900.00 | 902.00 | 883.00 | 896.00 | 896.00 | -3.55% | 1,391,800 |
| Apr 6, 2026 | 925.00 | 930.00 | 922.00 | 929.00 | 929.00 | 0.43% | 268,200 |
| Apr 3, 2026 | 920.00 | 927.00 | 919.00 | 925.00 | 925.00 | 0.43% | 144,100 |
| Apr 2, 2026 | 927.00 | 934.00 | 916.00 | 921.00 | 921.00 | -0.65% | 334,000 |
| Apr 1, 2026 | 921.00 | 928.00 | 918.00 | 927.00 | 927.00 | 0.87% | 279,300 |
| Mar 31, 2026 | 929.00 | 931.00 | 919.00 | 919.00 | 919.00 | -0.54% | 223,100 |
| Mar 30, 2026 | 919.00 | 926.00 | 908.00 | 924.00 | 924.00 | -0.75% | 395,800 |
| Mar 27, 2026 | 924.00 | 933.00 | 922.00 | 931.00 | 931.00 | 1.20% | 572,600 |
| Mar 26, 2026 | 918.00 | 921.00 | 915.00 | 920.00 | 920.00 | 0.11% | 178,000 |
| Mar 25, 2026 | 918.00 | 921.00 | 915.00 | 919.00 | 919.00 | 0.11% | 279,300 |
| Mar 24, 2026 | 908.00 | 918.00 | 907.00 | 918.00 | 918.00 | 1.55% | 278,600 |
| Mar 23, 2026 | 904.00 | 907.00 | 897.00 | 904.00 | 904.00 | -0.22% | 284,000 |
| Mar 19, 2026 | 911.00 | 915.00 | 906.00 | 906.00 | 906.00 | -0.98% | 187,600 |
| Mar 18, 2026 | 913.00 | 915.00 | 910.00 | 915.00 | 915.00 | 0.22% | 149,500 |
| Mar 17, 2026 | 905.00 | 914.00 | 905.00 | 913.00 | 913.00 | 1.22% | 288,200 |
| Mar 16, 2026 | 904.00 | 909.00 | 900.00 | 902.00 | 902.00 | -0.11% | 267,500 |
| Mar 13, 2026 | 902.00 | 906.00 | 900.00 | 903.00 | 903.00 | - | 224,300 |
| Mar 12, 2026 | 900.00 | 903.00 | 896.00 | 903.00 | 903.00 | 0.22% | 260,800 |
| Mar 11, 2026 | 899.00 | 905.00 | 898.00 | 901.00 | 901.00 | - | 141,400 |
| Mar 10, 2026 | 908.00 | 909.00 | 899.00 | 901.00 | 901.00 | -0.44% | 326,200 |