Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan · Delayed Price · Currency is JPY 853.00
+2.00 (0.24%)
Oct 23, 2025, 2:41 PM JST
Ichiyoshi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 850.00 | 854.00 | 846.00 | 852.00 | - | 0.12% | 13,000 |
| Oct 22, 2025 | 846.00 | 855.00 | 844.00 | 851.00 | 851.00 | 0.24% | 77,900 |
| Oct 21, 2025 | 854.00 | 859.00 | 849.00 | 849.00 | 849.00 | -0.70% | 114,000 |
| Oct 20, 2025 | 854.00 | 856.00 | 844.00 | 855.00 | 855.00 | 1.79% | 72,100 |
| Oct 17, 2025 | 827.00 | 843.00 | 822.00 | 840.00 | 840.00 | 0.36% | 93,100 |
| Oct 16, 2025 | 836.00 | 841.00 | 833.00 | 837.00 | 837.00 | - | 61,000 |
| Oct 15, 2025 | 820.00 | 837.00 | 820.00 | 837.00 | 837.00 | 2.83% | 76,000 |
| Oct 14, 2025 | 831.00 | 839.00 | 808.00 | 814.00 | 814.00 | -3.78% | 119,300 |
| Oct 10, 2025 | 845.00 | 853.00 | 844.00 | 846.00 | 846.00 | -0.59% | 82,200 |
| Oct 9, 2025 | 856.00 | 861.00 | 849.00 | 851.00 | 851.00 | -1.05% | 45,800 |
| Oct 8, 2025 | 855.00 | 869.00 | 855.00 | 860.00 | 860.00 | 0.58% | 101,800 |
| Oct 7, 2025 | 853.00 | 861.00 | 851.00 | 855.00 | 855.00 | - | 66,100 |
| Oct 6, 2025 | 848.00 | 855.00 | 836.00 | 855.00 | 855.00 | 2.64% | 125,300 |
| Oct 3, 2025 | 826.00 | 835.00 | 826.00 | 833.00 | 833.00 | 0.85% | 53,600 |
| Oct 2, 2025 | 825.00 | 833.00 | 821.00 | 826.00 | 826.00 | 0.85% | 76,200 |
| Oct 1, 2025 | 841.00 | 843.00 | 819.00 | 819.00 | 819.00 | -3.08% | 119,200 |
| Sep 30, 2025 | 840.00 | 847.00 | 836.00 | 845.00 | 845.00 | - | 75,200 |
| Sep 29, 2025 | 839.00 | 852.00 | 827.00 | 845.00 | 845.00 | -3.43% | 155,800 |
| Sep 26, 2025 | 861.00 | 883.00 | 861.00 | 875.00 | 847.00 | 1.51% | 302,100 |
| Sep 25, 2025 | 871.00 | 871.00 | 861.00 | 862.00 | 834.42 | -0.92% | 159,200 |
| Sep 24, 2025 | 870.00 | 875.00 | 867.00 | 870.00 | 842.16 | 0.12% | 90,400 |
| Sep 22, 2025 | 879.00 | 882.00 | 869.00 | 869.00 | 841.19 | -0.23% | 109,200 |
| Sep 19, 2025 | 900.00 | 906.00 | 871.00 | 871.00 | 843.13 | -2.02% | 236,300 |
| Sep 18, 2025 | 870.00 | 896.00 | 870.00 | 889.00 | 860.55 | 1.37% | 315,200 |
| Sep 17, 2025 | 830.00 | 889.00 | 822.00 | 877.00 | 848.94 | 5.66% | 445,100 |
| Sep 16, 2025 | 824.00 | 833.00 | 821.00 | 830.00 | 803.44 | 0.85% | 445,100 |
| Sep 12, 2025 | 827.00 | 831.00 | 822.00 | 823.00 | 796.66 | -0.48% | 75,100 |
| Sep 11, 2025 | 824.00 | 832.00 | 824.00 | 827.00 | 800.54 | 0.12% | 75,100 |
| Sep 10, 2025 | 825.00 | 831.00 | 824.00 | 826.00 | 799.57 | - | 43,100 |
| Sep 9, 2025 | 819.00 | 830.00 | 819.00 | 826.00 | 799.57 | 1.23% | 91,900 |
| Sep 8, 2025 | 818.00 | 820.00 | 812.00 | 816.00 | 789.89 | 0.25% | 52,000 |
| Sep 5, 2025 | 810.00 | 817.00 | 810.00 | 814.00 | 787.95 | 0.49% | 55,500 |
| Sep 4, 2025 | 803.00 | 811.00 | 803.00 | 810.00 | 784.08 | 1.12% | 43,500 |
| Sep 3, 2025 | 809.00 | 813.00 | 801.00 | 801.00 | 775.37 | -0.99% | 74,000 |
| Sep 2, 2025 | 803.00 | 816.00 | 803.00 | 809.00 | 783.11 | 0.87% | 51,600 |
| Sep 1, 2025 | 805.00 | 818.00 | 802.00 | 802.00 | 776.34 | -0.99% | 115,900 |
| Aug 29, 2025 | 812.00 | 818.00 | 810.00 | 810.00 | 784.08 | -0.25% | 56,200 |
| Aug 28, 2025 | 811.00 | 817.00 | 811.00 | 812.00 | 786.02 | 0.12% | 68,700 |
| Aug 27, 2025 | 806.00 | 817.00 | 806.00 | 811.00 | 785.05 | 0.75% | 106,100 |
| Aug 26, 2025 | 820.00 | 824.00 | 805.00 | 805.00 | 779.24 | -1.83% | 154,600 |
| Aug 25, 2025 | 823.00 | 828.00 | 820.00 | 820.00 | 793.76 | 0.37% | 73,400 |
| Aug 22, 2025 | 816.00 | 823.00 | 815.00 | 817.00 | 790.86 | 0.12% | 60,700 |
| Aug 21, 2025 | 815.00 | 823.00 | 813.00 | 816.00 | 789.89 | 0.12% | 71,900 |
| Aug 20, 2025 | 813.00 | 822.00 | 812.00 | 815.00 | 788.92 | 0.12% | 83,200 |
| Aug 19, 2025 | 824.00 | 824.00 | 812.00 | 814.00 | 787.95 | -0.97% | 62,500 |
| Aug 18, 2025 | 817.00 | 828.00 | 815.00 | 822.00 | 795.70 | -0.36% | 88,700 |
| Aug 15, 2025 | 809.00 | 826.00 | 809.00 | 825.00 | 798.60 | 1.98% | 90,500 |
| Aug 14, 2025 | 797.00 | 809.00 | 797.00 | 809.00 | 783.11 | 0.75% | 62,400 |
| Aug 13, 2025 | 804.00 | 810.00 | 800.00 | 803.00 | 777.30 | 0.12% | 66,800 |
| Aug 12, 2025 | 795.00 | 804.00 | 792.00 | 802.00 | 776.34 | 1.65% | 90,200 |