Ichigo Inc. (TYO:2337)
Japan
· Delayed Price · Currency is JPY 465.00
-12.00 (-2.52%)
At close: Mar 9, 2026
Ichigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 465.00 | 477.00 | 459.00 | 465.00 | 465.00 | -2.52% | 2,988,100 |
| Mar 6, 2026 | 462.00 | 483.00 | 462.00 | 477.00 | 477.00 | 3.70% | 2,714,200 |
| Mar 5, 2026 | 447.00 | 461.00 | 444.00 | 460.00 | 460.00 | 5.99% | 3,022,600 |
| Mar 4, 2026 | 438.00 | 439.00 | 428.00 | 434.00 | 434.00 | -1.81% | 1,440,000 |
| Mar 3, 2026 | 440.00 | 451.00 | 437.00 | 442.00 | 442.00 | -0.23% | 1,671,400 |
| Mar 2, 2026 | 441.00 | 444.00 | 436.00 | 443.00 | 443.00 | - | 932,400 |
| Feb 27, 2026 | 435.00 | 445.00 | 433.00 | 443.00 | 443.00 | 1.84% | 954,300 |
| Feb 26, 2026 | 427.00 | 435.00 | 427.00 | 435.00 | 435.00 | 1.16% | 1,757,200 |
| Feb 25, 2026 | 426.00 | 434.00 | 425.00 | 430.00 | 418.50 | 0.94% | 1,207,700 |
| Feb 24, 2026 | 427.00 | 431.00 | 426.00 | 426.00 | 414.61 | -0.23% | 675,900 |
| Feb 20, 2026 | 435.00 | 436.00 | 425.00 | 427.00 | 415.58 | -2.51% | 728,600 |
| Feb 19, 2026 | 437.00 | 440.00 | 431.00 | 438.00 | 426.29 | - | 698,800 |
| Feb 18, 2026 | 441.00 | 442.00 | 437.00 | 438.00 | 426.29 | 0.23% | 489,500 |
| Feb 17, 2026 | 435.00 | 439.00 | 432.00 | 437.00 | 425.31 | - | 575,800 |
| Feb 16, 2026 | 441.00 | 444.00 | 434.00 | 437.00 | 425.31 | -0.23% | 630,500 |
| Feb 13, 2026 | 450.00 | 456.00 | 438.00 | 438.00 | 426.29 | -2.45% | 904,300 |
| Feb 12, 2026 | 446.00 | 454.00 | 446.00 | 449.00 | 436.99 | 1.13% | 831,800 |
| Feb 10, 2026 | 440.00 | 446.00 | 440.00 | 444.00 | 432.13 | 1.37% | 793,800 |
| Feb 9, 2026 | 439.00 | 443.00 | 437.00 | 438.00 | 426.29 | 1.62% | 861,100 |
| Feb 6, 2026 | 432.00 | 435.00 | 427.00 | 431.00 | 419.47 | 0.23% | 719,900 |
| Feb 5, 2026 | 426.00 | 438.00 | 426.00 | 430.00 | 418.50 | 1.42% | 1,167,800 |
| Feb 4, 2026 | 415.00 | 424.00 | 414.00 | 424.00 | 412.66 | 1.92% | 605,700 |
| Feb 3, 2026 | 410.00 | 420.00 | 408.00 | 416.00 | 404.87 | 2.97% | 1,177,700 |
| Feb 2, 2026 | 407.00 | 410.00 | 404.00 | 404.00 | 393.20 | -0.74% | 988,000 |
| Jan 30, 2026 | 405.00 | 409.00 | 403.00 | 407.00 | 396.12 | 1.50% | 753,400 |
| Jan 29, 2026 | 398.00 | 403.00 | 397.00 | 401.00 | 390.28 | -0.50% | 805,500 |
| Jan 28, 2026 | 400.00 | 406.00 | 398.00 | 403.00 | 392.22 | -0.49% | 1,281,900 |
| Jan 27, 2026 | 404.00 | 408.00 | 400.00 | 405.00 | 394.17 | -0.49% | 1,261,100 |
| Jan 26, 2026 | 407.00 | 410.00 | 404.00 | 407.00 | 396.12 | - | 1,014,200 |
| Jan 23, 2026 | 410.00 | 415.00 | 406.00 | 407.00 | 396.12 | -1.21% | 1,375,600 |
| Jan 22, 2026 | 413.00 | 416.00 | 407.00 | 412.00 | 400.98 | -0.48% | 1,576,600 |
| Jan 21, 2026 | 418.00 | 426.00 | 405.00 | 414.00 | 402.93 | -7.17% | 3,225,400 |
| Jan 20, 2026 | 438.00 | 450.00 | 436.00 | 446.00 | 434.07 | 0.45% | 1,148,300 |
| Jan 19, 2026 | 456.00 | 460.00 | 444.00 | 444.00 | 432.13 | -1.77% | 1,286,200 |
| Jan 16, 2026 | 447.00 | 457.00 | 445.00 | 452.00 | 439.91 | 1.80% | 1,012,600 |
| Jan 15, 2026 | 452.00 | 462.00 | 442.00 | 444.00 | 432.13 | -1.11% | 2,132,900 |
| Jan 14, 2026 | 459.00 | 459.00 | 449.00 | 449.00 | 436.99 | -0.88% | 1,060,300 |
| Jan 13, 2026 | 459.00 | 459.00 | 452.00 | 453.00 | 440.88 | - | 974,300 |
| Jan 9, 2026 | 452.00 | 455.00 | 450.00 | 453.00 | 440.88 | 0.44% | 828,000 |
| Jan 8, 2026 | 452.00 | 456.00 | 451.00 | 451.00 | 438.94 | - | 897,600 |
| Jan 7, 2026 | 446.00 | 452.00 | 442.00 | 451.00 | 438.94 | 0.89% | 790,700 |
| Jan 6, 2026 | 441.00 | 451.00 | 441.00 | 447.00 | 435.05 | 1.36% | 1,031,200 |
| Jan 5, 2026 | 438.00 | 442.00 | 435.00 | 441.00 | 429.21 | 0.68% | 912,600 |
| Dec 30, 2025 | 442.00 | 442.00 | 438.00 | 438.00 | 426.29 | -0.23% | 777,800 |
| Dec 29, 2025 | 442.00 | 448.00 | 439.00 | 439.00 | 427.26 | -0.68% | 977,500 |
| Dec 26, 2025 | 436.00 | 446.00 | 435.00 | 442.00 | 430.18 | 1.84% | 1,176,500 |
| Dec 25, 2025 | 426.00 | 435.00 | 426.00 | 434.00 | 422.39 | 2.60% | 847,000 |
| Dec 24, 2025 | 421.00 | 426.00 | 420.00 | 423.00 | 411.69 | 0.71% | 682,300 |
| Dec 23, 2025 | 417.00 | 424.00 | 416.00 | 420.00 | 408.77 | 0.72% | 754,700 |
| Dec 22, 2025 | 424.00 | 427.00 | 416.00 | 417.00 | 405.85 | -1.65% | 1,114,200 |
| Dec 19, 2025 | 420.00 | 425.00 | 416.00 | 424.00 | 412.66 | 0.95% | 1,207,400 |
| Dec 18, 2025 | 418.00 | 423.00 | 416.00 | 420.00 | 408.77 | 0.48% | 1,060,500 |
| Dec 17, 2025 | 421.00 | 425.00 | 416.00 | 418.00 | 406.82 | -0.71% | 1,330,100 |
| Dec 16, 2025 | 420.00 | 428.00 | 418.00 | 421.00 | 409.74 | 0.24% | 1,430,700 |
| Dec 15, 2025 | 407.00 | 424.00 | 406.00 | 420.00 | 408.77 | 3.19% | 1,491,800 |
| Dec 12, 2025 | 405.00 | 410.00 | 405.00 | 407.00 | 396.12 | 1.50% | 738,600 |
| Dec 11, 2025 | 405.00 | 407.00 | 400.00 | 401.00 | 390.28 | -1.47% | 981,100 |
| Dec 10, 2025 | 408.00 | 411.00 | 407.00 | 407.00 | 396.12 | -0.49% | 759,900 |
| Dec 9, 2025 | 406.00 | 414.00 | 404.00 | 409.00 | 398.06 | 0.49% | 1,266,000 |
| Dec 8, 2025 | 402.00 | 407.00 | 401.00 | 407.00 | 396.12 | 2.26% | 738,200 |
| Dec 5, 2025 | 400.00 | 400.00 | 397.00 | 398.00 | 387.36 | -0.75% | 948,800 |
| Dec 4, 2025 | 400.00 | 402.00 | 398.00 | 401.00 | 390.28 | 0.25% | 980,700 |
| Dec 3, 2025 | 403.00 | 405.00 | 400.00 | 400.00 | 389.30 | -1.23% | 1,061,800 |
| Dec 2, 2025 | 406.00 | 410.00 | 404.00 | 405.00 | 394.17 | -0.25% | 805,000 |
| Dec 1, 2025 | 406.00 | 409.00 | 404.00 | 406.00 | 395.14 | - | 981,500 |
| Nov 28, 2025 | 405.00 | 409.00 | 404.00 | 406.00 | 395.14 | 0.25% | 1,028,800 |
| Nov 27, 2025 | 403.00 | 406.00 | 401.00 | 405.00 | 394.17 | 1.00% | 482,100 |
| Nov 26, 2025 | 398.00 | 404.00 | 397.00 | 401.00 | 390.28 | 0.75% | 605,500 |
| Nov 25, 2025 | 403.00 | 403.00 | 395.00 | 398.00 | 387.36 | -0.25% | 545,200 |
| Nov 21, 2025 | 397.00 | 399.00 | 395.00 | 399.00 | 388.33 | - | 948,200 |
| Nov 20, 2025 | 394.00 | 402.00 | 393.00 | 399.00 | 388.33 | 2.05% | 1,321,600 |
| Nov 19, 2025 | 388.00 | 393.00 | 386.00 | 391.00 | 380.54 | 2.09% | 963,000 |
| Nov 18, 2025 | 389.00 | 391.00 | 383.00 | 383.00 | 372.76 | -2.30% | 1,551,100 |
| Nov 17, 2025 | 395.00 | 395.00 | 389.00 | 392.00 | 381.52 | -1.01% | 1,261,500 |
| Nov 14, 2025 | 393.00 | 399.00 | 390.00 | 396.00 | 385.41 | 0.76% | 1,250,100 |
| Nov 13, 2025 | 391.00 | 396.00 | 391.00 | 393.00 | 382.49 | 0.51% | 1,002,700 |
| Nov 12, 2025 | 393.00 | 395.00 | 390.00 | 391.00 | 380.54 | - | 1,013,200 |
| Nov 11, 2025 | 391.00 | 395.00 | 389.00 | 391.00 | 380.54 | -0.76% | 1,531,200 |
| Nov 10, 2025 | 388.00 | 397.00 | 387.00 | 394.00 | 383.46 | 1.81% | 1,900,700 |
| Nov 7, 2025 | 376.00 | 389.00 | 376.00 | 387.00 | 376.65 | 5.16% | 1,950,600 |
| Nov 6, 2025 | 363.00 | 372.00 | 363.00 | 368.00 | 358.16 | 1.38% | 988,500 |
| Nov 5, 2025 | 363.00 | 367.00 | 359.00 | 363.00 | 353.29 | - | 1,818,300 |
| Nov 4, 2025 | 370.00 | 372.00 | 363.00 | 363.00 | 353.29 | -3.20% | 1,951,000 |
| Oct 31, 2025 | 372.00 | 375.00 | 369.00 | 375.00 | 364.97 | 1.90% | 1,484,000 |
| Oct 30, 2025 | 366.00 | 373.00 | 366.00 | 368.00 | 358.16 | -0.81% | 1,694,900 |
| Oct 29, 2025 | 368.00 | 375.00 | 367.00 | 371.00 | 361.08 | -0.27% | 1,975,100 |
| Oct 28, 2025 | 375.00 | 377.00 | 369.00 | 372.00 | 362.05 | -1.33% | 2,104,500 |
| Oct 27, 2025 | 378.00 | 380.00 | 377.00 | 377.00 | 366.92 | -0.26% | 839,000 |
| Oct 24, 2025 | 380.00 | 382.00 | 376.00 | 378.00 | 367.89 | -0.53% | 1,241,100 |
| Oct 23, 2025 | 385.00 | 386.00 | 380.00 | 380.00 | 369.84 | -0.78% | 874,300 |
| Oct 22, 2025 | 384.00 | 389.00 | 382.00 | 383.00 | 372.76 | 0.26% | 1,314,300 |
| Oct 21, 2025 | 376.00 | 385.00 | 372.00 | 382.00 | 371.78 | 2.69% | 1,723,700 |
| Oct 20, 2025 | 366.00 | 376.00 | 366.00 | 372.00 | 362.05 | 2.20% | 1,873,100 |
| Oct 17, 2025 | 369.00 | 369.00 | 364.00 | 364.00 | 354.27 | -1.36% | 1,111,600 |
| Oct 16, 2025 | 368.00 | 372.00 | 365.00 | 369.00 | 359.13 | - | 1,150,500 |
| Oct 15, 2025 | 353.00 | 370.00 | 347.00 | 369.00 | 359.13 | -1.34% | 2,962,000 |
| Oct 14, 2025 | 372.00 | 378.00 | 371.00 | 374.00 | 364.00 | -1.06% | 1,527,200 |
| Oct 10, 2025 | 380.00 | 385.00 | 377.00 | 378.00 | 367.89 | -2.33% | 1,511,900 |
| Oct 9, 2025 | 385.00 | 391.00 | 384.00 | 387.00 | 376.65 | 1.31% | 2,272,900 |
| Oct 8, 2025 | 416.00 | 416.00 | 381.00 | 382.00 | 371.78 | -7.06% | 2,950,000 |