Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan · Delayed Price · Currency is JPY 1,557.00
+38.00 (2.50%)
Aug 6, 2026, 9:53 AM JST
Ichiyoshi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,550.00 | 1,559.00 | 1,518.00 | 1,519.00 | 1,519.00 | -0.72% | 111,000 |
| Aug 4, 2026 | 1,544.00 | 1,567.00 | 1,526.00 | 1,530.00 | 1,530.00 | -0.91% | 133,200 |
| Aug 3, 2026 | 1,528.00 | 1,567.00 | 1,512.00 | 1,544.00 | 1,544.00 | -0.90% | 165,500 |
| Jul 31, 2026 | 1,536.00 | 1,599.00 | 1,465.00 | 1,558.00 | 1,558.00 | 2.16% | 239,900 |
| Jul 30, 2026 | 1,441.00 | 1,536.00 | 1,423.00 | 1,525.00 | 1,525.00 | 3.81% | 384,900 |
| Jul 29, 2026 | 1,508.00 | 1,514.00 | 1,425.00 | 1,469.00 | 1,469.00 | -1.87% | 217,000 |
| Jul 28, 2026 | 1,545.00 | 1,549.00 | 1,488.00 | 1,497.00 | 1,497.00 | -3.42% | 151,800 |
| Jul 27, 2026 | 1,573.00 | 1,582.00 | 1,546.00 | 1,550.00 | 1,550.00 | - | 107,400 |
| Jul 24, 2026 | 1,543.00 | 1,573.00 | 1,536.00 | 1,550.00 | 1,550.00 | -2.08% | 133,200 |
| Jul 23, 2026 | 1,563.00 | 1,601.00 | 1,561.00 | 1,583.00 | 1,583.00 | 0.89% | 80,200 |
| Jul 22, 2026 | 1,560.00 | 1,583.00 | 1,544.00 | 1,569.00 | 1,569.00 | 1.42% | 120,600 |
| Jul 21, 2026 | 1,504.00 | 1,556.00 | 1,498.00 | 1,547.00 | 1,547.00 | 3.06% | 135,800 |
| Jul 17, 2026 | 1,534.00 | 1,539.00 | 1,466.00 | 1,501.00 | 1,501.00 | -3.97% | 163,000 |
| Jul 16, 2026 | 1,614.00 | 1,679.00 | 1,494.00 | 1,563.00 | 1,563.00 | -4.11% | 445,700 |
| Jul 15, 2026 | 1,510.00 | 1,630.00 | 1,494.00 | 1,630.00 | 1,630.00 | 8.88% | 251,000 |
| Jul 14, 2026 | 1,492.00 | 1,506.00 | 1,478.00 | 1,497.00 | 1,497.00 | 0.81% | 80,600 |
| Jul 13, 2026 | 1,495.00 | 1,508.00 | 1,480.00 | 1,485.00 | 1,485.00 | 0.41% | 96,600 |
| Jul 10, 2026 | 1,458.00 | 1,496.00 | 1,449.00 | 1,479.00 | 1,479.00 | 2.07% | 93,300 |
| Jul 9, 2026 | 1,461.00 | 1,461.00 | 1,432.00 | 1,449.00 | 1,449.00 | -0.82% | 71,700 |
| Jul 8, 2026 | 1,450.00 | 1,478.00 | 1,438.00 | 1,461.00 | 1,461.00 | 0.76% | 105,200 |
| Jul 7, 2026 | 1,470.00 | 1,490.00 | 1,444.00 | 1,450.00 | 1,450.00 | -1.36% | 87,000 |
| Jul 6, 2026 | 1,440.00 | 1,473.00 | 1,438.00 | 1,470.00 | 1,470.00 | 2.87% | 123,000 |
| Jul 3, 2026 | 1,430.00 | 1,439.00 | 1,410.00 | 1,429.00 | 1,429.00 | 0.49% | 57,800 |
| Jul 2, 2026 | 1,417.00 | 1,455.00 | 1,416.00 | 1,422.00 | 1,422.00 | 0.85% | 88,600 |
| Jul 1, 2026 | 1,407.00 | 1,416.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.36% | 50,300 |
| Jun 30, 2026 | 1,400.00 | 1,426.00 | 1,384.00 | 1,405.00 | 1,405.00 | 0.36% | 167,800 |
| Jun 29, 2026 | 1,385.00 | 1,400.00 | 1,366.00 | 1,400.00 | 1,400.00 | 2.34% | 110,500 |
| Jun 26, 2026 | 1,370.00 | 1,405.00 | 1,367.00 | 1,368.00 | 1,368.00 | -0.15% | 100,500 |
| Jun 25, 2026 | 1,350.00 | 1,373.00 | 1,341.00 | 1,370.00 | 1,370.00 | 3.24% | 92,500 |
| Jun 24, 2026 | 1,344.00 | 1,364.00 | 1,315.00 | 1,327.00 | 1,327.00 | -0.90% | 86,800 |
| Jun 23, 2026 | 1,372.00 | 1,373.00 | 1,337.00 | 1,339.00 | 1,339.00 | -2.26% | 94,200 |
| Jun 22, 2026 | 1,360.00 | 1,382.00 | 1,355.00 | 1,370.00 | 1,370.00 | 0.59% | 79,400 |
| Jun 19, 2026 | 1,364.00 | 1,369.00 | 1,341.00 | 1,362.00 | 1,362.00 | 0.74% | 134,100 |
| Jun 18, 2026 | 1,365.00 | 1,377.00 | 1,345.00 | 1,352.00 | 1,352.00 | -0.95% | 94,600 |
| Jun 17, 2026 | 1,378.00 | 1,403.00 | 1,354.00 | 1,365.00 | 1,365.00 | -1.73% | 131,700 |
| Jun 16, 2026 | 1,370.00 | 1,389.00 | 1,351.00 | 1,389.00 | 1,389.00 | -0.22% | 122,200 |
| Jun 15, 2026 | 1,370.00 | 1,399.00 | 1,367.00 | 1,392.00 | 1,392.00 | 3.57% | 174,600 |
| Jun 12, 2026 | 1,319.00 | 1,363.00 | 1,310.00 | 1,344.00 | 1,344.00 | 3.86% | 328,400 |
| Jun 11, 2026 | 1,268.00 | 1,299.00 | 1,247.00 | 1,294.00 | 1,294.00 | 1.89% | 129,500 |
| Jun 10, 2026 | 1,257.00 | 1,290.00 | 1,257.00 | 1,270.00 | 1,270.00 | 1.03% | 85,400 |
| Jun 9, 2026 | 1,251.00 | 1,281.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.48% | 75,900 |
| Jun 8, 2026 | 1,250.00 | 1,290.00 | 1,230.00 | 1,251.00 | 1,251.00 | -2.95% | 162,900 |
| Jun 5, 2026 | 1,290.00 | 1,318.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1.66% | 90,500 |
| Jun 4, 2026 | 1,276.00 | 1,292.00 | 1,268.00 | 1,268.00 | 1,268.00 | -2.91% | 101,300 |
| Jun 3, 2026 | 1,276.00 | 1,308.00 | 1,264.00 | 1,306.00 | 1,306.00 | 2.92% | 98,900 |
| Jun 2, 2026 | 1,266.00 | 1,273.00 | 1,237.00 | 1,269.00 | 1,269.00 | -1.01% | 135,700 |
| Jun 1, 2026 | 1,298.00 | 1,298.00 | 1,270.00 | 1,282.00 | 1,282.00 | -1.00% | 123,900 |
| May 29, 2026 | 1,282.00 | 1,320.00 | 1,266.00 | 1,295.00 | 1,295.00 | 1.33% | 175,000 |
| May 28, 2026 | 1,239.00 | 1,285.00 | 1,212.00 | 1,278.00 | 1,278.00 | 3.73% | 225,800 |
| May 27, 2026 | 1,233.00 | 1,250.00 | 1,226.00 | 1,232.00 | 1,232.00 | -0.56% | 83,700 |