Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan · Delayed Price · Currency is JPY 1,326.00
-24.00 (-1.78%)
At close: Mar 13, 2026
Ichiyoshi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,321.00 | 1,351.00 | 1,319.00 | 1,326.00 | 1,326.00 | -1.78% | 118,200 |
| Mar 12, 2026 | 1,380.00 | 1,385.00 | 1,337.00 | 1,350.00 | 1,350.00 | -3.98% | 134,600 |
| Mar 11, 2026 | 1,416.00 | 1,437.00 | 1,405.00 | 1,406.00 | 1,406.00 | 0.14% | 131,200 |
| Mar 10, 2026 | 1,388.00 | 1,423.00 | 1,385.00 | 1,404.00 | 1,404.00 | 3.39% | 107,700 |
| Mar 9, 2026 | 1,353.00 | 1,380.00 | 1,322.00 | 1,358.00 | 1,358.00 | -5.89% | 304,200 |
| Mar 6, 2026 | 1,396.00 | 1,448.00 | 1,372.00 | 1,443.00 | 1,443.00 | 2.49% | 239,100 |
| Mar 5, 2026 | 1,377.00 | 1,418.00 | 1,377.00 | 1,408.00 | 1,408.00 | 7.73% | 239,300 |
| Mar 4, 2026 | 1,373.00 | 1,385.00 | 1,293.00 | 1,307.00 | 1,307.00 | -6.84% | 334,900 |
| Mar 3, 2026 | 1,445.00 | 1,457.00 | 1,401.00 | 1,403.00 | 1,403.00 | -3.84% | 183,000 |
| Mar 2, 2026 | 1,456.00 | 1,482.00 | 1,441.00 | 1,459.00 | 1,459.00 | -3.70% | 317,100 |
| Feb 27, 2026 | 1,449.00 | 1,522.00 | 1,439.00 | 1,515.00 | 1,515.00 | 5.21% | 356,900 |
| Feb 26, 2026 | 1,459.00 | 1,490.00 | 1,437.00 | 1,440.00 | 1,440.00 | -0.83% | 316,100 |
| Feb 25, 2026 | 1,385.00 | 1,469.00 | 1,363.00 | 1,452.00 | 1,452.00 | 4.46% | 437,900 |
| Feb 24, 2026 | 1,326.00 | 1,394.00 | 1,297.00 | 1,390.00 | 1,390.00 | 5.54% | 384,800 |
| Feb 20, 2026 | 1,324.00 | 1,336.00 | 1,311.00 | 1,317.00 | 1,317.00 | -2.01% | 120,200 |
| Feb 19, 2026 | 1,340.00 | 1,351.00 | 1,325.00 | 1,344.00 | 1,344.00 | 0.75% | 146,200 |
| Feb 18, 2026 | 1,323.00 | 1,347.00 | 1,316.00 | 1,334.00 | 1,334.00 | 1.37% | 137,400 |
| Feb 17, 2026 | 1,345.00 | 1,360.00 | 1,314.00 | 1,316.00 | 1,316.00 | -1.57% | 124,400 |
| Feb 16, 2026 | 1,368.00 | 1,368.00 | 1,319.00 | 1,337.00 | 1,337.00 | -1.91% | 200,700 |
| Feb 13, 2026 | 1,387.00 | 1,415.00 | 1,360.00 | 1,363.00 | 1,363.00 | -2.85% | 226,200 |
| Feb 12, 2026 | 1,375.00 | 1,412.00 | 1,375.00 | 1,403.00 | 1,403.00 | 2.11% | 239,500 |
| Feb 10, 2026 | 1,350.00 | 1,387.00 | 1,350.00 | 1,374.00 | 1,374.00 | 1.40% | 180,200 |
| Feb 9, 2026 | 1,364.00 | 1,376.00 | 1,348.00 | 1,355.00 | 1,355.00 | 2.65% | 230,700 |
| Feb 6, 2026 | 1,263.00 | 1,320.00 | 1,263.00 | 1,320.00 | 1,320.00 | 4.51% | 229,600 |
| Feb 5, 2026 | 1,284.00 | 1,285.00 | 1,260.00 | 1,263.00 | 1,263.00 | -0.63% | 136,800 |
| Feb 4, 2026 | 1,264.00 | 1,278.00 | 1,251.00 | 1,271.00 | 1,271.00 | 1.19% | 149,300 |
| Feb 3, 2026 | 1,234.00 | 1,283.00 | 1,230.00 | 1,256.00 | 1,256.00 | 3.37% | 269,600 |
| Feb 2, 2026 | 1,216.00 | 1,263.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.91% | 298,600 |
| Jan 30, 2026 | 1,214.00 | 1,228.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.08% | 286,500 |
| Jan 29, 2026 | 1,203.00 | 1,222.00 | 1,182.00 | 1,205.00 | 1,205.00 | 1.01% | 448,800 |
| Jan 28, 2026 | 1,200.00 | 1,205.00 | 1,185.00 | 1,193.00 | 1,193.00 | -1.00% | 186,300 |
| Jan 27, 2026 | 1,202.00 | 1,212.00 | 1,181.00 | 1,205.00 | 1,205.00 | 0.17% | 250,600 |
| Jan 26, 2026 | 1,214.00 | 1,227.00 | 1,186.00 | 1,203.00 | 1,203.00 | -2.75% | 311,600 |
| Jan 23, 2026 | 1,226.00 | 1,244.00 | 1,199.00 | 1,237.00 | 1,237.00 | 1.73% | 427,200 |
| Jan 22, 2026 | 1,129.00 | 1,276.00 | 1,127.00 | 1,216.00 | 1,216.00 | 8.67% | 897,900 |
| Jan 21, 2026 | 1,116.00 | 1,128.00 | 1,110.00 | 1,119.00 | 1,119.00 | -1.41% | 80,400 |
| Jan 20, 2026 | 1,142.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.05% | 110,900 |
| Jan 19, 2026 | 1,150.00 | 1,150.00 | 1,126.00 | 1,147.00 | 1,147.00 | -1.04% | 208,500 |
| Jan 16, 2026 | 1,149.00 | 1,159.00 | 1,142.00 | 1,159.00 | 1,159.00 | 0.87% | 108,400 |
| Jan 15, 2026 | 1,129.00 | 1,156.00 | 1,129.00 | 1,149.00 | 1,149.00 | 1.50% | 155,800 |
| Jan 14, 2026 | 1,111.00 | 1,139.00 | 1,099.00 | 1,132.00 | 1,132.00 | 2.44% | 177,800 |
| Jan 13, 2026 | 1,132.00 | 1,133.00 | 1,101.00 | 1,105.00 | 1,105.00 | 0.27% | 276,800 |
| Jan 9, 2026 | 1,086.00 | 1,113.00 | 1,078.00 | 1,102.00 | 1,102.00 | 2.04% | 222,800 |
| Jan 8, 2026 | 1,085.00 | 1,088.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 119,600 |
| Jan 7, 2026 | 1,123.00 | 1,123.00 | 1,086.00 | 1,090.00 | 1,090.00 | -3.96% | 216,200 |
| Jan 6, 2026 | 1,115.00 | 1,138.00 | 1,115.00 | 1,135.00 | 1,135.00 | 2.34% | 178,000 |
| Jan 5, 2026 | 1,091.00 | 1,110.00 | 1,091.00 | 1,109.00 | 1,109.00 | 2.31% | 139,600 |
| Dec 30, 2025 | 1,081.00 | 1,092.00 | 1,076.00 | 1,084.00 | 1,084.00 | 0.28% | 126,300 |
| Dec 29, 2025 | 1,073.00 | 1,081.00 | 1,048.00 | 1,081.00 | 1,081.00 | 1.31% | 178,200 |
| Dec 26, 2025 | 1,050.00 | 1,111.00 | 1,050.00 | 1,067.00 | 1,067.00 | 1.91% | 434,900 |