Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan · Delayed Price · Currency is JPY 1,441.00
-24.00 (-1.64%)
Oct 30, 2026, 3:30 PM JST
Ichiyoshi Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,490.00 | 1,511.00 | 1,430.00 | 1,441.00 | 1,441.00 | -1.64% | 188,700 |
| Oct 29, 2026 | 1,431.00 | 1,482.00 | 1,427.00 | 1,465.00 | 1,465.00 | 0.83% | 1,030,600 |
| Oct 28, 2026 | 1,449.00 | 1,469.00 | 1,418.00 | 1,453.00 | 1,453.00 | 1.68% | 294,300 |
| Oct 27, 2026 | 1,490.00 | 1,494.00 | 1,418.00 | 1,429.00 | 1,429.00 | -3.18% | 230,700 |
| Oct 26, 2026 | 1,495.00 | 1,503.00 | 1,471.00 | 1,476.00 | 1,476.00 | -3.15% | 173,600 |
| Oct 23, 2026 | 1,534.00 | 1,537.00 | 1,471.00 | 1,524.00 | 1,524.00 | 0.46% | 231,500 |
| Oct 22, 2026 | 1,551.00 | 1,579.00 | 1,516.00 | 1,517.00 | 1,517.00 | -2.51% | 174,400 |
| Oct 21, 2026 | 1,559.00 | 1,568.00 | 1,535.00 | 1,556.00 | 1,556.00 | 1.70% | 184,700 |
| Oct 20, 2026 | 1,556.00 | 1,594.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.97% | 305,700 |
| Oct 19, 2026 | 1,556.00 | 1,598.00 | 1,499.00 | 1,545.00 | 1,545.00 | -1.72% | 400,400 |
| Oct 16, 2026 | 1,538.00 | 1,575.00 | 1,537.00 | 1,572.00 | 1,572.00 | 2.61% | 166,900 |
| Oct 15, 2026 | 1,537.00 | 1,573.00 | 1,498.00 | 1,532.00 | 1,532.00 | -2.05% | 423,400 |
| Oct 14, 2026 | 1,578.00 | 1,585.00 | 1,545.00 | 1,564.00 | 1,564.00 | -0.76% | 114,400 |
| Oct 13, 2026 | 1,566.00 | 1,593.00 | 1,561.00 | 1,576.00 | 1,576.00 | 0.96% | 120,200 |
| Oct 9, 2026 | 1,531.00 | 1,570.00 | 1,531.00 | 1,561.00 | 1,561.00 | 1.96% | 161,600 |
| 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 | -2.69% | 189,300 |
| Sep 28, 2026 | 1,704.00 | 1,725.00 | 1,686.00 | 1,712.00 | 1,670.00 | 0.12% | 196,700 |
| Sep 25, 2026 | 1,685.00 | 1,710.00 | 1,676.00 | 1,710.00 | 1,668.05 | 2.09% | 176,500 |
| Sep 24, 2026 | 1,691.00 | 1,704.00 | 1,672.00 | 1,675.00 | 1,633.91 | -0.65% | 185,100 |
| Sep 18, 2026 | 1,700.00 | 1,703.00 | 1,652.00 | 1,686.00 | 1,644.64 | 0.12% | 193,300 |
| Sep 17, 2026 | 1,699.00 | 1,717.00 | 1,671.00 | 1,684.00 | 1,642.69 | 0.72% | 144,200 |
| Sep 16, 2026 | 1,716.00 | 1,740.00 | 1,668.00 | 1,672.00 | 1,630.98 | -2.28% | 233,100 |
| Sep 15, 2026 | 1,699.00 | 1,716.00 | 1,685.00 | 1,711.00 | 1,669.02 | -0.12% | 96,200 |
| Sep 14, 2026 | 1,685.00 | 1,720.00 | 1,683.00 | 1,713.00 | 1,670.98 | 0.82% | 90,600 |
| Sep 11, 2026 | 1,680.00 | 1,712.00 | 1,655.00 | 1,699.00 | 1,657.32 | -0.59% | 123,600 |
| Sep 10, 2026 | 1,696.00 | 1,715.00 | 1,687.00 | 1,709.00 | 1,667.07 | 0.95% | 96,400 |
| Sep 9, 2026 | 1,708.00 | 1,723.00 | 1,689.00 | 1,693.00 | 1,651.47 | -1.80% | 111,700 |
| Sep 8, 2026 | 1,735.00 | 1,788.00 | 1,716.00 | 1,724.00 | 1,681.71 | -1.65% | 121,100 |
| Sep 7, 2026 | 1,732.00 | 1,763.00 | 1,725.00 | 1,753.00 | 1,709.99 | 1.21% | 102,000 |
| Sep 4, 2026 | 1,706.00 | 1,745.00 | 1,695.00 | 1,732.00 | 1,689.51 | 2.12% | 106,700 |
| Sep 3, 2026 | 1,671.00 | 1,715.00 | 1,650.00 | 1,696.00 | 1,654.39 | 2.42% | 164,700 |
| Sep 2, 2026 | 1,723.00 | 1,723.00 | 1,655.00 | 1,656.00 | 1,615.37 | -5.05% | 202,700 |
| Sep 1, 2026 | 1,735.00 | 1,773.00 | 1,718.00 | 1,744.00 | 1,701.21 | 0.17% | 181,900 |
| Aug 31, 2026 | 1,777.00 | 1,791.00 | 1,731.00 | 1,741.00 | 1,698.29 | -2.68% | 164,900 |
| Aug 28, 2026 | 1,719.00 | 1,797.00 | 1,711.00 | 1,789.00 | 1,745.11 | 3.65% | 183,000 |
| Aug 27, 2026 | 1,735.00 | 1,768.00 | 1,723.00 | 1,726.00 | 1,683.66 | -0.06% | 149,000 |
| Aug 26, 2026 | 1,700.00 | 1,737.00 | 1,693.00 | 1,727.00 | 1,684.63 | 2.01% | 123,500 |
| Aug 25, 2026 | 1,714.00 | 1,715.00 | 1,668.00 | 1,693.00 | 1,651.47 | -0.70% | 149,900 |
| Aug 24, 2026 | 1,707.00 | 1,711.00 | 1,683.00 | 1,705.00 | 1,663.17 | - | 126,700 |
| Aug 21, 2026 | 1,687.00 | 1,735.00 | 1,678.00 | 1,705.00 | 1,663.17 | -0.76% | 136,200 |
| Aug 20, 2026 | 1,702.00 | 1,718.00 | 1,664.00 | 1,718.00 | 1,675.85 | 2.57% | 141,300 |
| Aug 19, 2026 | 1,632.00 | 1,704.00 | 1,604.00 | 1,675.00 | 1,633.91 | 2.63% | 236,500 |
| Aug 18, 2026 | 1,639.00 | 1,655.00 | 1,632.00 | 1,632.00 | 1,591.96 | -0.43% | 96,700 |