Ichibanya Co., Ltd. (TYO:7630)
Japan · Delayed Price · Currency is JPY 1,090.00
+4.00 (0.37%)
Sep 25, 2026, 2:35 PM JST
Ichibanya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,082.00 | 1,096.00 | 1,080.00 | 1,091.00 | - | 0.46% | 326,200 |
| Sep 24, 2026 | 1,086.00 | 1,112.00 | 1,083.00 | 1,086.00 | 1,086.00 | 0.09% | 746,200 |
| Sep 18, 2026 | 1,079.00 | 1,097.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.28% | 465,700 |
| Sep 17, 2026 | 1,076.00 | 1,087.00 | 1,069.00 | 1,082.00 | 1,082.00 | 0.46% | 350,800 |
| Sep 16, 2026 | 1,079.00 | 1,081.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.46% | 439,200 |
| Sep 15, 2026 | 1,089.00 | 1,092.00 | 1,078.00 | 1,082.00 | 1,082.00 | 0.28% | 384,100 |
| Sep 14, 2026 | 1,091.00 | 1,097.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.01% | 440,300 |
| Sep 11, 2026 | 1,091.00 | 1,105.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.46% | 473,000 |
| Sep 10, 2026 | 1,100.00 | 1,105.00 | 1,088.00 | 1,095.00 | 1,095.00 | -0.45% | 372,200 |
| Sep 9, 2026 | 1,085.00 | 1,115.00 | 1,077.00 | 1,100.00 | 1,100.00 | 1.20% | 653,400 |
| Sep 8, 2026 | 1,076.00 | 1,094.00 | 1,073.00 | 1,087.00 | 1,087.00 | 0.83% | 541,500 |
| Sep 7, 2026 | 1,080.00 | 1,087.00 | 1,073.00 | 1,078.00 | 1,078.00 | -1.28% | 609,200 |
| Sep 4, 2026 | 1,086.00 | 1,098.00 | 1,064.00 | 1,092.00 | 1,092.00 | -0.36% | 817,400 |
| Sep 3, 2026 | 1,098.00 | 1,109.00 | 1,080.00 | 1,096.00 | 1,096.00 | -0.27% | 795,600 |
| Sep 2, 2026 | 1,096.00 | 1,135.00 | 1,090.00 | 1,099.00 | 1,099.00 | -1.61% | 1,486,200 |
| Sep 1, 2026 | 1,150.00 | 1,191.00 | 1,116.00 | 1,117.00 | 1,117.00 | 2.38% | 4,862,000 |
| Aug 31, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 15.94% | 755,400 |
| Aug 28, 2026 | 924.00 | 945.00 | 923.00 | 941.00 | 941.00 | 0.43% | 916,800 |
| Aug 27, 2026 | 949.00 | 952.00 | 939.00 | 945.00 | 937.00 | -0.53% | 1,041,400 |
| Aug 26, 2026 | 940.00 | 950.00 | 939.00 | 950.00 | 941.96 | 0.96% | 355,700 |
| Aug 25, 2026 | 949.00 | 951.00 | 940.00 | 941.00 | 933.03 | -0.32% | 367,800 |
| Aug 24, 2026 | 951.00 | 951.00 | 941.00 | 944.00 | 936.01 | -0.32% | 341,300 |
| Aug 21, 2026 | 942.00 | 949.00 | 941.00 | 947.00 | 938.98 | 0.53% | 248,100 |
| Aug 20, 2026 | 945.00 | 952.00 | 935.00 | 942.00 | 934.03 | - | 328,500 |
| Aug 19, 2026 | 940.00 | 943.00 | 932.00 | 942.00 | 934.03 | 1.29% | 277,900 |
| Aug 18, 2026 | 936.00 | 939.00 | 928.00 | 930.00 | 922.13 | -0.64% | 218,600 |
| Aug 17, 2026 | 936.00 | 942.00 | 925.00 | 936.00 | 928.08 | -0.11% | 362,800 |
| Aug 14, 2026 | 931.00 | 939.00 | 929.00 | 937.00 | 929.07 | 0.32% | 304,400 |
| Aug 13, 2026 | 930.00 | 937.00 | 922.00 | 934.00 | 926.09 | 0.65% | 275,500 |
| Aug 12, 2026 | 920.00 | 929.00 | 916.00 | 928.00 | 920.14 | 0.98% | 249,600 |
| Aug 10, 2026 | 922.00 | 923.00 | 908.00 | 919.00 | 911.22 | 0.22% | 353,400 |
| Aug 7, 2026 | 910.00 | 922.00 | 906.00 | 917.00 | 909.24 | 0.77% | 496,000 |
| Aug 6, 2026 | 924.00 | 926.00 | 900.00 | 910.00 | 902.30 | 1.79% | 509,200 |
| Aug 5, 2026 | 908.00 | 915.00 | 894.00 | 894.00 | 886.43 | -1.76% | 637,500 |
| Aug 4, 2026 | 935.00 | 936.00 | 906.00 | 910.00 | 902.30 | -2.36% | 517,300 |
| Aug 3, 2026 | 936.00 | 940.00 | 924.00 | 932.00 | 924.11 | -0.21% | 509,700 |
| Jul 31, 2026 | 938.00 | 953.00 | 928.00 | 934.00 | 926.09 | -3.51% | 434,800 |
| Jul 30, 2026 | 968.00 | 972.00 | 955.00 | 968.00 | 959.81 | - | 657,900 |
| Jul 29, 2026 | 943.00 | 970.00 | 934.00 | 968.00 | 959.81 | 3.31% | 852,500 |
| Jul 28, 2026 | 930.00 | 942.00 | 928.00 | 937.00 | 929.07 | 0.97% | 682,900 |
| Jul 27, 2026 | 910.00 | 928.00 | 910.00 | 928.00 | 920.14 | 2.43% | 573,500 |
| Jul 24, 2026 | 887.00 | 907.00 | 886.00 | 906.00 | 898.33 | 1.80% | 340,700 |
| Jul 23, 2026 | 900.00 | 902.00 | 888.00 | 890.00 | 882.47 | -1.55% | 309,800 |
| Jul 22, 2026 | 900.00 | 904.00 | 890.00 | 904.00 | 896.35 | -0.11% | 348,900 |
| Jul 21, 2026 | 914.00 | 923.00 | 900.00 | 905.00 | 897.34 | -0.55% | 371,000 |
| Jul 17, 2026 | 914.00 | 917.00 | 907.00 | 910.00 | 902.30 | 0.66% | 270,400 |
| Jul 16, 2026 | 907.00 | 916.00 | 903.00 | 904.00 | 896.35 | 0.22% | 305,000 |
| Jul 15, 2026 | 908.00 | 911.00 | 896.00 | 902.00 | 894.36 | -0.66% | 323,900 |
| Jul 14, 2026 | 917.00 | 922.00 | 906.00 | 908.00 | 900.31 | - | 304,400 |
| Jul 13, 2026 | 906.00 | 915.00 | 903.00 | 908.00 | 900.31 | 0.89% | 257,300 |