Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan · Delayed Price · Currency is JPY 1,531.00
-75.00 (-4.67%)
Oct 8, 2026, 3:30 PM JST
Ichiyoshi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,577.00 | 1,590.00 | 1,524.00 | 1,531.00 | 1,531.00 | -4.67% | 246,400 |
| Oct 7, 2026 | 1,616.00 | 1,643.00 | 1,603.00 | 1,606.00 | 1,606.00 | -2.13% | 91,900 |
| Oct 6, 2026 | 1,630.00 | 1,651.00 | 1,621.00 | 1,641.00 | 1,641.00 | 0.86% | 154,500 |
| Oct 5, 2026 | 1,596.00 | 1,630.00 | 1,596.00 | 1,627.00 | 1,627.00 | 1.62% | 136,700 |
| Oct 2, 2026 | 1,650.00 | 1,655.00 | 1,593.00 | 1,601.00 | 1,601.00 | -4.02% | 241,000 |
| Oct 1, 2026 | 1,664.00 | 1,676.00 | 1,637.00 | 1,668.00 | 1,668.00 | 0.30% | 156,500 |
| Sep 30, 2026 | 1,632.00 | 1,673.00 | 1,608.00 | 1,663.00 | 1,663.00 | 2.34% | 155,600 |
| Sep 29, 2026 | 1,675.00 | 1,675.00 | 1,622.00 | 1,625.00 | 1,625.00 | -2.93% | 189,300 |
| Sep 28, 2026 | 1,704.00 | 1,725.00 | 1,686.00 | 1,712.00 | 1,674.00 | 0.12% | 196,700 |
| Sep 25, 2026 | 1,685.00 | 1,710.00 | 1,676.00 | 1,710.00 | 1,672.04 | 2.09% | 176,500 |
| Sep 24, 2026 | 1,691.00 | 1,704.00 | 1,672.00 | 1,675.00 | 1,637.82 | -0.65% | 185,100 |
| Sep 18, 2026 | 1,700.00 | 1,703.00 | 1,652.00 | 1,686.00 | 1,648.58 | 0.12% | 193,300 |
| Sep 17, 2026 | 1,699.00 | 1,717.00 | 1,671.00 | 1,684.00 | 1,646.62 | 0.72% | 144,200 |
| Sep 16, 2026 | 1,716.00 | 1,740.00 | 1,668.00 | 1,672.00 | 1,634.89 | -2.28% | 233,100 |
| Sep 15, 2026 | 1,699.00 | 1,716.00 | 1,685.00 | 1,711.00 | 1,673.02 | -0.12% | 96,200 |
| Sep 14, 2026 | 1,685.00 | 1,720.00 | 1,683.00 | 1,713.00 | 1,674.98 | 0.82% | 90,600 |
| Sep 11, 2026 | 1,680.00 | 1,712.00 | 1,655.00 | 1,699.00 | 1,661.29 | -0.59% | 123,600 |
| Sep 10, 2026 | 1,696.00 | 1,715.00 | 1,687.00 | 1,709.00 | 1,671.07 | 0.95% | 96,400 |
| Sep 9, 2026 | 1,708.00 | 1,723.00 | 1,689.00 | 1,693.00 | 1,655.42 | -1.80% | 111,700 |
| Sep 8, 2026 | 1,735.00 | 1,788.00 | 1,716.00 | 1,724.00 | 1,685.73 | -1.65% | 121,100 |
| Sep 7, 2026 | 1,732.00 | 1,763.00 | 1,725.00 | 1,753.00 | 1,714.09 | 1.21% | 102,000 |
| Sep 4, 2026 | 1,706.00 | 1,745.00 | 1,695.00 | 1,732.00 | 1,693.56 | 2.12% | 106,700 |
| Sep 3, 2026 | 1,671.00 | 1,715.00 | 1,650.00 | 1,696.00 | 1,658.36 | 2.42% | 164,700 |
| Sep 2, 2026 | 1,723.00 | 1,723.00 | 1,655.00 | 1,656.00 | 1,619.24 | -5.05% | 202,700 |
| Sep 1, 2026 | 1,735.00 | 1,773.00 | 1,718.00 | 1,744.00 | 1,705.29 | 0.17% | 181,900 |
| Aug 31, 2026 | 1,777.00 | 1,791.00 | 1,731.00 | 1,741.00 | 1,702.36 | -2.68% | 164,900 |
| Aug 28, 2026 | 1,719.00 | 1,797.00 | 1,711.00 | 1,789.00 | 1,749.29 | 3.65% | 183,000 |
| Aug 27, 2026 | 1,735.00 | 1,768.00 | 1,723.00 | 1,726.00 | 1,687.69 | -0.06% | 149,000 |
| Aug 26, 2026 | 1,700.00 | 1,737.00 | 1,693.00 | 1,727.00 | 1,688.67 | 2.01% | 123,500 |
| Aug 25, 2026 | 1,714.00 | 1,715.00 | 1,668.00 | 1,693.00 | 1,655.42 | -0.70% | 149,900 |
| Aug 24, 2026 | 1,707.00 | 1,711.00 | 1,683.00 | 1,705.00 | 1,667.16 | - | 126,700 |
| Aug 21, 2026 | 1,687.00 | 1,735.00 | 1,678.00 | 1,705.00 | 1,667.16 | -0.76% | 136,200 |
| Aug 20, 2026 | 1,702.00 | 1,718.00 | 1,664.00 | 1,718.00 | 1,679.87 | 2.57% | 141,300 |
| Aug 19, 2026 | 1,632.00 | 1,704.00 | 1,604.00 | 1,675.00 | 1,637.82 | 2.63% | 236,500 |
| Aug 18, 2026 | 1,639.00 | 1,655.00 | 1,632.00 | 1,632.00 | 1,595.78 | -0.43% | 96,700 |
| Aug 17, 2026 | 1,650.00 | 1,668.00 | 1,634.00 | 1,639.00 | 1,602.62 | -0.85% | 96,800 |
| Aug 14, 2026 | 1,629.00 | 1,677.00 | 1,616.00 | 1,653.00 | 1,616.31 | 1.10% | 120,300 |
| Aug 13, 2026 | 1,574.00 | 1,635.00 | 1,574.00 | 1,635.00 | 1,598.71 | 4.47% | 139,100 |
| Aug 12, 2026 | 1,597.00 | 1,597.00 | 1,549.00 | 1,565.00 | 1,530.26 | -0.57% | 83,300 |
| Aug 10, 2026 | 1,577.00 | 1,588.00 | 1,558.00 | 1,574.00 | 1,539.06 | 0.83% | 83,600 |
| Aug 7, 2026 | 1,555.00 | 1,572.00 | 1,543.00 | 1,561.00 | 1,526.35 | -1.89% | 118,400 |
| Aug 6, 2026 | 1,524.00 | 1,603.00 | 1,523.00 | 1,591.00 | 1,555.69 | 4.74% | 152,800 |
| Aug 5, 2026 | 1,550.00 | 1,559.00 | 1,518.00 | 1,519.00 | 1,485.28 | -0.72% | 111,000 |
| Aug 4, 2026 | 1,544.00 | 1,567.00 | 1,526.00 | 1,530.00 | 1,496.04 | -0.91% | 133,200 |
| Aug 3, 2026 | 1,528.00 | 1,567.00 | 1,512.00 | 1,544.00 | 1,509.73 | -0.90% | 165,500 |
| Jul 31, 2026 | 1,536.00 | 1,599.00 | 1,465.00 | 1,558.00 | 1,523.42 | 2.16% | 239,900 |
| Jul 30, 2026 | 1,441.00 | 1,536.00 | 1,423.00 | 1,525.00 | 1,491.15 | 3.81% | 384,900 |
| Jul 29, 2026 | 1,508.00 | 1,514.00 | 1,425.00 | 1,469.00 | 1,436.39 | -1.87% | 217,000 |
| Jul 28, 2026 | 1,545.00 | 1,549.00 | 1,488.00 | 1,497.00 | 1,463.77 | -3.42% | 151,800 |
| Jul 27, 2026 | 1,573.00 | 1,582.00 | 1,546.00 | 1,550.00 | 1,515.60 | - | 107,400 |