Ichiyoshi Securities Co., Ltd. (FRA:8KF)
Germany
· Delayed Price · Currency is EUR 5.40
-0.05 (-0.92%)
At close: Dec 5, 2025
Ichiyoshi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 3, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | - |
| Dec 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 21, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 5.37% | - |
| Nov 20, 2025 | 4.84 | 4.86 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Nov 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Nov 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Nov 17, 2025 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Nov 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Nov 13, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.81% | - |
| Nov 12, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Nov 11, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Nov 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.54% | - |
| Nov 7, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Nov 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Nov 5, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -4.45% | - |
| Nov 4, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 6.01% | - |
| Nov 3, 2025 | 4.66 | 4.90 | 4.66 | 4.66 | 4.66 | - | 12 |
| Oct 31, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | - |
| Oct 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Oct 29, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Oct 28, 2025 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Oct 27, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Oct 24, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -0.43% | - |
| Oct 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 22, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Oct 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Oct 17, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.86% | - |
| Oct 16, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | - |
| Oct 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.11% | - |
| Oct 14, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Oct 13, 2025 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | - |
| Oct 10, 2025 | 4.68 | 4.92 | 4.66 | 4.68 | 4.68 | - | 8 |
| Oct 9, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -0.85% | - |
| Oct 8, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Oct 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Oct 6, 2025 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Oct 3, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.86% | - |
| Oct 2, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Oct 1, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -2.11% | - |
| Sep 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Sep 29, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Sep 26, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.71 | 1.24% | - |
| Sep 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.65 | -0.82% | - |
| Sep 24, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.69 | - | - |
| Sep 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.69 | - | - |
| Sep 22, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.69 | -0.41% | - |
| Sep 19, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.71 | -2.01% | - |
| Sep 18, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.80 | 0.81% | - |
| Sep 17, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.77 | 6.01% | - |
| Sep 16, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.50 | 0.43% | - |
| Sep 15, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.48 | - | - |
| Sep 12, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.48 | -0.85% | - |
| Sep 11, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.52 | 0.43% | - |
| Sep 10, 2025 | 4.68 | 4.68 | 4.66 | 4.66 | 4.50 | - | - |
| Sep 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.50 | 1.75% | - |
| Sep 8, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.42 | -0.43% | - |
| Sep 5, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.44 | 0.88% | - |
| Sep 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.40 | 0.88% | - |
| Sep 3, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.36 | -0.88% | - |
| Sep 2, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.40 | 0.44% | - |
| Sep 1, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.38 | -1.30% | - |
| Aug 29, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.44 | -0.43% | - |
| Aug 28, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.46 | - | - |
| Aug 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | 1.32% | - |
| Aug 26, 2025 | 4.64 | 4.64 | 4.56 | 4.56 | 4.40 | -1.72% | - |
| Aug 25, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.48 | - | - |
| Aug 22, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.48 | 0.43% | - |
| Aug 21, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.46 | -0.43% | - |
| Aug 20, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.48 | 0.87% | - |
| Aug 19, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.44 | -0.86% | - |
| Aug 18, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.48 | -0.85% | - |
| Aug 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.52 | 2.18% | - |
| Aug 14, 2025 | 4.58 | 4.60 | 4.58 | 4.58 | 4.42 | 0.88% | - |
| Aug 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.38 | 0.44% | - |
| Aug 12, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.36 | 0.89% | - |
| Aug 11, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.32 | 0.45% | - |
| Aug 8, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.30 | - | - |
| Aug 7, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.30 | 0.90% | - |
| Aug 6, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.26 | 1.38% | - |
| Aug 5, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.21 | - | - |
| Aug 4, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.21 | - | - |
| Aug 1, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.21 | 1.87% | - |
| Jul 31, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.13 | 1.90% | - |
| Jul 30, 2025 | 4.20 | 4.42 | 4.20 | 4.20 | 4.05 | -4.55% | 1 |
| Jul 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | 0.46% | - |
| Jul 28, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.23 | -1.79% | - |
| Jul 25, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.30 | - | - |
| Jul 24, 2025 | 4.50 | 4.50 | 4.46 | 4.46 | 4.30 | 0.90% | - |
| Jul 23, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.26 | 1.38% | - |
| Jul 22, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.21 | -1.36% | - |
| Jul 21, 2025 | 4.42 | 4.44 | 4.42 | 4.42 | 4.26 | - | - |
| Jul 18, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.26 | -1.78% | - |