Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan · Delayed Price · Currency is JPY 1,294.00
-29.00 (-2.19%)
May 14, 2026, 3:30 PM JST
Ichiyoshi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,323.00 | 1,332.00 | 1,294.00 | 1,297.00 | - | -1.97% | 91,400 |
| May 13, 2026 | 1,278.00 | 1,333.00 | 1,275.00 | 1,323.00 | 1,323.00 | 3.93% | 158,000 |
| May 12, 2026 | 1,281.00 | 1,291.00 | 1,263.00 | 1,273.00 | 1,273.00 | -0.39% | 113,800 |
| May 11, 2026 | 1,270.00 | 1,286.00 | 1,267.00 | 1,278.00 | 1,278.00 | 0.63% | 110,600 |
| May 8, 2026 | 1,282.00 | 1,287.00 | 1,245.00 | 1,270.00 | 1,270.00 | -0.94% | 167,300 |
| May 7, 2026 | 1,295.00 | 1,313.00 | 1,281.00 | 1,282.00 | 1,282.00 | -0.70% | 188,600 |
| May 1, 2026 | 1,314.00 | 1,315.00 | 1,287.00 | 1,291.00 | 1,291.00 | -1.75% | 165,400 |
| Apr 30, 2026 | 1,378.00 | 1,392.00 | 1,294.00 | 1,314.00 | 1,314.00 | -8.62% | 423,600 |
| Apr 28, 2026 | 1,366.00 | 1,480.00 | 1,356.00 | 1,438.00 | 1,438.00 | 5.19% | 467,900 |
| Apr 27, 2026 | 1,398.00 | 1,398.00 | 1,365.00 | 1,367.00 | 1,367.00 | -2.43% | 181,000 |
| Apr 24, 2026 | 1,431.00 | 1,445.00 | 1,398.00 | 1,401.00 | 1,401.00 | -3.18% | 133,100 |
| Apr 23, 2026 | 1,469.00 | 1,473.00 | 1,434.00 | 1,447.00 | 1,447.00 | -1.56% | 114,000 |
| Apr 22, 2026 | 1,501.00 | 1,503.00 | 1,465.00 | 1,470.00 | 1,470.00 | -2.26% | 106,800 |
| Apr 21, 2026 | 1,520.00 | 1,529.00 | 1,486.00 | 1,504.00 | 1,504.00 | -0.33% | 108,600 |
| Apr 20, 2026 | 1,550.00 | 1,550.00 | 1,495.00 | 1,509.00 | 1,509.00 | -0.92% | 122,300 |
| Apr 17, 2026 | 1,529.00 | 1,543.00 | 1,488.00 | 1,523.00 | 1,523.00 | -0.85% | 194,700 |
| Apr 16, 2026 | 1,550.00 | 1,558.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.72% | 82,600 |
| Apr 15, 2026 | 1,550.00 | 1,565.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.26% | 106,300 |
| Apr 14, 2026 | 1,538.00 | 1,547.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.13% | 79,100 |
| Apr 13, 2026 | 1,541.00 | 1,562.00 | 1,514.00 | 1,523.00 | 1,523.00 | -1.17% | 100,500 |
| Apr 10, 2026 | 1,549.00 | 1,571.00 | 1,539.00 | 1,541.00 | 1,541.00 | 0.39% | 88,400 |
| Apr 9, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.23% | 108,100 |
| Apr 8, 2026 | 1,552.00 | 1,572.00 | 1,544.00 | 1,570.00 | 1,570.00 | 4.18% | 172,700 |
| Apr 7, 2026 | 1,505.00 | 1,526.00 | 1,491.00 | 1,507.00 | 1,507.00 | 0.27% | 100,000 |
| Apr 6, 2026 | 1,497.00 | 1,514.00 | 1,497.00 | 1,503.00 | 1,503.00 | 0.74% | 75,000 |
| Apr 3, 2026 | 1,507.00 | 1,518.00 | 1,491.00 | 1,492.00 | 1,492.00 | -1.32% | 118,300 |
| Apr 2, 2026 | 1,544.00 | 1,549.00 | 1,491.00 | 1,512.00 | 1,512.00 | -1.82% | 251,100 |
| Apr 1, 2026 | 1,504.00 | 1,540.00 | 1,482.00 | 1,540.00 | 1,540.00 | 6.57% | 297,200 |
| Mar 31, 2026 | 1,438.00 | 1,492.00 | 1,432.00 | 1,445.00 | 1,445.00 | -0.28% | 291,600 |
| Mar 30, 2026 | 1,404.00 | 1,449.00 | 1,403.00 | 1,449.00 | 1,449.00 | -3.85% | 363,600 |
| Mar 27, 2026 | 1,467.00 | 1,508.00 | 1,464.00 | 1,507.00 | 1,449.00 | 1.34% | 274,400 |
| Mar 26, 2026 | 1,485.00 | 1,505.00 | 1,465.00 | 1,487.00 | 1,429.77 | 0.61% | 298,300 |
| Mar 25, 2026 | 1,438.00 | 1,496.00 | 1,435.00 | 1,478.00 | 1,421.12 | 4.60% | 372,600 |
| Mar 24, 2026 | 1,400.00 | 1,439.00 | 1,394.00 | 1,413.00 | 1,358.62 | 4.74% | 248,900 |
| Mar 23, 2026 | 1,373.00 | 1,386.00 | 1,344.00 | 1,349.00 | 1,297.08 | -4.53% | 279,700 |
| Mar 19, 2026 | 1,418.00 | 1,433.00 | 1,404.00 | 1,413.00 | 1,358.62 | -2.15% | 271,600 |
| Mar 18, 2026 | 1,354.00 | 1,504.00 | 1,354.00 | 1,444.00 | 1,388.42 | 10.23% | 796,800 |
| Mar 17, 2026 | 1,334.00 | 1,339.00 | 1,303.00 | 1,310.00 | 1,259.58 | -0.53% | 115,700 |
| Mar 16, 2026 | 1,322.00 | 1,334.00 | 1,301.00 | 1,317.00 | 1,266.31 | -0.68% | 113,600 |
| Mar 13, 2026 | 1,321.00 | 1,351.00 | 1,319.00 | 1,326.00 | 1,274.97 | -1.78% | 118,200 |
| Mar 12, 2026 | 1,380.00 | 1,385.00 | 1,337.00 | 1,350.00 | 1,298.04 | -3.98% | 134,600 |
| Mar 11, 2026 | 1,416.00 | 1,437.00 | 1,405.00 | 1,406.00 | 1,351.89 | 0.14% | 131,200 |
| Mar 10, 2026 | 1,388.00 | 1,423.00 | 1,385.00 | 1,404.00 | 1,349.96 | 3.39% | 107,700 |
| Mar 9, 2026 | 1,353.00 | 1,380.00 | 1,322.00 | 1,358.00 | 1,305.73 | -5.89% | 304,200 |
| Mar 6, 2026 | 1,396.00 | 1,448.00 | 1,372.00 | 1,443.00 | 1,387.46 | 2.49% | 239,100 |
| Mar 5, 2026 | 1,377.00 | 1,418.00 | 1,377.00 | 1,408.00 | 1,353.81 | 7.73% | 239,300 |
| Mar 4, 2026 | 1,373.00 | 1,385.00 | 1,293.00 | 1,307.00 | 1,256.70 | -6.84% | 334,900 |
| Mar 3, 2026 | 1,445.00 | 1,457.00 | 1,401.00 | 1,403.00 | 1,349.00 | -3.84% | 183,000 |
| Mar 2, 2026 | 1,456.00 | 1,482.00 | 1,441.00 | 1,459.00 | 1,402.85 | -3.70% | 317,100 |
| Feb 27, 2026 | 1,449.00 | 1,522.00 | 1,439.00 | 1,515.00 | 1,456.69 | 5.21% | 356,900 |