Ichibanya Co., Ltd. (TYO:7630)
Japan · Delayed Price · Currency is JPY 937.00
+3.00 (0.32%)
Aug 14, 2026, 3:30 PM JST
Ichibanya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 931.00 | 939.00 | 929.00 | 937.00 | 937.00 | 0.32% | 304,400 |
| Aug 13, 2026 | 930.00 | 937.00 | 922.00 | 934.00 | 934.00 | 0.65% | 275,500 |
| Aug 12, 2026 | 920.00 | 929.00 | 916.00 | 928.00 | 928.00 | 0.98% | 249,600 |
| Aug 10, 2026 | 922.00 | 923.00 | 908.00 | 919.00 | 919.00 | 0.22% | 353,400 |
| Aug 7, 2026 | 910.00 | 922.00 | 906.00 | 917.00 | 917.00 | 0.77% | 496,000 |
| Aug 6, 2026 | 924.00 | 926.00 | 900.00 | 910.00 | 910.00 | 1.79% | 509,200 |
| Aug 5, 2026 | 908.00 | 915.00 | 894.00 | 894.00 | 894.00 | -1.76% | 637,500 |
| Aug 4, 2026 | 935.00 | 936.00 | 906.00 | 910.00 | 910.00 | -2.36% | 517,300 |
| Aug 3, 2026 | 936.00 | 940.00 | 924.00 | 932.00 | 932.00 | -0.21% | 509,700 |
| Jul 31, 2026 | 938.00 | 953.00 | 928.00 | 934.00 | 934.00 | -3.51% | 434,800 |
| Jul 30, 2026 | 968.00 | 972.00 | 955.00 | 968.00 | 968.00 | - | 657,900 |
| Jul 29, 2026 | 943.00 | 970.00 | 934.00 | 968.00 | 968.00 | 3.31% | 852,500 |
| Jul 28, 2026 | 930.00 | 942.00 | 928.00 | 937.00 | 937.00 | 0.97% | 682,900 |
| Jul 27, 2026 | 910.00 | 928.00 | 910.00 | 928.00 | 928.00 | 2.43% | 573,500 |
| Jul 24, 2026 | 887.00 | 907.00 | 886.00 | 906.00 | 906.00 | 1.80% | 340,700 |
| Jul 23, 2026 | 900.00 | 902.00 | 888.00 | 890.00 | 890.00 | -1.55% | 309,800 |
| Jul 22, 2026 | 900.00 | 904.00 | 890.00 | 904.00 | 904.00 | -0.11% | 348,900 |
| Jul 21, 2026 | 914.00 | 923.00 | 900.00 | 905.00 | 905.00 | -0.55% | 371,000 |
| Jul 17, 2026 | 914.00 | 917.00 | 907.00 | 910.00 | 910.00 | 0.66% | 270,400 |
| Jul 16, 2026 | 907.00 | 916.00 | 903.00 | 904.00 | 904.00 | 0.22% | 305,000 |
| Jul 15, 2026 | 908.00 | 911.00 | 896.00 | 902.00 | 902.00 | -0.66% | 323,900 |
| Jul 14, 2026 | 917.00 | 922.00 | 906.00 | 908.00 | 908.00 | - | 304,400 |
| Jul 13, 2026 | 906.00 | 915.00 | 903.00 | 908.00 | 908.00 | 0.89% | 257,300 |
| Jul 10, 2026 | 907.00 | 910.00 | 897.00 | 900.00 | 900.00 | -0.88% | 334,600 |
| Jul 9, 2026 | 921.00 | 922.00 | 908.00 | 908.00 | 908.00 | -1.41% | 312,300 |
| Jul 8, 2026 | 918.00 | 925.00 | 915.00 | 921.00 | 921.00 | 0.33% | 395,200 |
| Jul 7, 2026 | 905.00 | 918.00 | 901.00 | 918.00 | 918.00 | 1.21% | 391,900 |
| Jul 6, 2026 | 904.00 | 909.00 | 897.00 | 907.00 | 907.00 | 0.55% | 267,500 |
| Jul 3, 2026 | 895.00 | 915.00 | 893.00 | 902.00 | 902.00 | 2.04% | 650,900 |
| Jul 2, 2026 | 879.00 | 888.00 | 875.00 | 884.00 | 884.00 | 1.96% | 311,300 |
| Jul 1, 2026 | 870.00 | 870.00 | 862.00 | 867.00 | 867.00 | -1.03% | 282,100 |
| Jun 30, 2026 | 880.00 | 883.00 | 871.00 | 876.00 | 876.00 | -0.79% | 381,100 |
| Jun 29, 2026 | 857.00 | 887.00 | 846.00 | 883.00 | 883.00 | 1.49% | 697,300 |
| Jun 26, 2026 | 866.00 | 879.00 | 862.00 | 870.00 | 870.00 | 0.46% | 302,200 |
| Jun 25, 2026 | 869.00 | 872.00 | 861.00 | 866.00 | 866.00 | 0.35% | 288,200 |
| Jun 24, 2026 | 855.00 | 868.00 | 852.00 | 863.00 | 863.00 | 1.29% | 332,800 |
| Jun 23, 2026 | 850.00 | 856.00 | 840.00 | 852.00 | 852.00 | - | 632,400 |
| Jun 22, 2026 | 868.00 | 868.00 | 852.00 | 852.00 | 852.00 | -2.07% | 524,500 |
| Jun 19, 2026 | 876.00 | 880.00 | 868.00 | 870.00 | 870.00 | -1.14% | 226,500 |
| Jun 18, 2026 | 881.00 | 887.00 | 873.00 | 880.00 | 880.00 | -0.56% | 257,700 |
| Jun 17, 2026 | 896.00 | 899.00 | 882.00 | 885.00 | 885.00 | -0.34% | 193,800 |
| Jun 16, 2026 | 893.00 | 893.00 | 883.00 | 888.00 | 888.00 | -0.56% | 321,600 |
| Jun 15, 2026 | 900.00 | 904.00 | 893.00 | 893.00 | 893.00 | -0.78% | 296,900 |
| Jun 12, 2026 | 897.00 | 908.00 | 892.00 | 900.00 | 900.00 | 0.11% | 498,700 |
| Jun 11, 2026 | 885.00 | 902.00 | 882.00 | 899.00 | 899.00 | 1.81% | 665,900 |
| Jun 10, 2026 | 862.00 | 883.00 | 862.00 | 883.00 | 883.00 | 3.15% | 486,900 |
| Jun 9, 2026 | 866.00 | 868.00 | 855.00 | 856.00 | 856.00 | -0.81% | 282,700 |
| Jun 8, 2026 | 851.00 | 868.00 | 851.00 | 863.00 | 863.00 | 1.53% | 391,000 |
| Jun 5, 2026 | 850.00 | 858.00 | 847.00 | 850.00 | 850.00 | 0.47% | 267,300 |
| Jun 4, 2026 | 860.00 | 860.00 | 844.00 | 846.00 | 846.00 | -1.63% | 447,900 |