Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan · Delayed Price · Currency is JPY 1,204.00
-1.00 (-0.08%)
Jan 30, 2026, 3:30 PM JST
Ichiyoshi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 25, 2025 | 1,072.00 | 1,072.00 | 1,038.00 | 1,047.00 | 1,047.00 | -2.33% | 149,200 |
| Dec 24, 2025 | 1,070.00 | 1,080.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.75% | 115,500 |
| Dec 23, 2025 | 1,032.00 | 1,072.00 | 1,032.00 | 1,064.00 | 1,064.00 | 2.90% | 164,800 |
| Dec 22, 2025 | 1,040.00 | 1,046.00 | 1,032.00 | 1,034.00 | 1,034.00 | 1.08% | 139,100 |
| Dec 19, 2025 | 1,027.00 | 1,038.00 | 1,022.00 | 1,023.00 | 1,023.00 | -0.68% | 274,200 |
| Dec 18, 2025 | 1,027.00 | 1,032.00 | 1,016.00 | 1,030.00 | 1,030.00 | 0.19% | 86,700 |
| Dec 17, 2025 | 1,025.00 | 1,033.00 | 1,007.00 | 1,028.00 | 1,028.00 | 0.39% | 149,400 |
| Dec 16, 2025 | 1,045.00 | 1,045.00 | 1,023.00 | 1,024.00 | 1,024.00 | -1.92% | 106,600 |
| Dec 15, 2025 | 1,031.00 | 1,053.00 | 1,031.00 | 1,044.00 | 1,044.00 | 0.29% | 173,100 |
| Dec 12, 2025 | 1,033.00 | 1,050.00 | 1,023.00 | 1,041.00 | 1,041.00 | 2.66% | 242,600 |
| Dec 11, 2025 | 1,023.00 | 1,026.00 | 1,008.00 | 1,014.00 | 1,014.00 | -0.59% | 87,400 |
| Dec 10, 2025 | 999.00 | 1,023.00 | 999.00 | 1,020.00 | 1,020.00 | 2.31% | 146,900 |
| Dec 9, 2025 | 998.00 | 1,001.00 | 991.00 | 997.00 | 997.00 | -0.10% | 43,900 |
| Dec 8, 2025 | 1,005.00 | 1,005.00 | 994.00 | 998.00 | 998.00 | -0.20% | 67,100 |
| Dec 5, 2025 | 1,010.00 | 1,014.00 | 995.00 | 1,000.00 | 1,000.00 | -1.09% | 84,700 |
| Dec 4, 2025 | 989.00 | 1,012.00 | 989.00 | 1,011.00 | 1,011.00 | 2.22% | 127,200 |
| Dec 3, 2025 | 998.00 | 1,007.00 | 989.00 | 989.00 | 989.00 | -0.60% | 131,400 |
| Dec 2, 2025 | 979.00 | 1,000.00 | 979.00 | 995.00 | 995.00 | 1.12% | 119,900 |
| Dec 1, 2025 | 981.00 | 990.00 | 962.00 | 984.00 | 984.00 | -0.10% | 116,900 |
| Nov 28, 2025 | 983.00 | 992.00 | 977.00 | 985.00 | 985.00 | 0.51% | 130,800 |
| Nov 27, 2025 | 981.00 | 987.00 | 963.00 | 980.00 | 980.00 | -0.71% | 190,600 |
| Nov 26, 2025 | 950.00 | 991.00 | 945.00 | 987.00 | 987.00 | 5.34% | 234,500 |
| Nov 25, 2025 | 953.00 | 961.00 | 933.00 | 937.00 | 937.00 | -0.11% | 96,800 |
| Nov 21, 2025 | 899.00 | 938.00 | 898.00 | 938.00 | 938.00 | 4.11% | 115,500 |
| Nov 20, 2025 | 896.00 | 913.00 | 894.00 | 901.00 | 901.00 | 1.46% | 97,200 |
| Nov 19, 2025 | 896.00 | 902.00 | 888.00 | 888.00 | 888.00 | -0.89% | 65,700 |
| Nov 18, 2025 | 898.00 | 910.00 | 893.00 | 896.00 | 896.00 | -0.88% | 81,400 |
| Nov 17, 2025 | 913.00 | 917.00 | 904.00 | 904.00 | 904.00 | -1.09% | 40,300 |