Ichigo Inc. (TYO:2337)
Japan
· Delayed Price · Currency is JPY 507.00
-4.00 (-0.78%)
Apr 28, 2026, 3:30 PM JST
Ichigo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 510.00 | 513.00 | 503.00 | 507.00 | 507.00 | -0.78% | 1,153,300 |
| Apr 27, 2026 | 509.00 | 515.00 | 507.00 | 511.00 | 511.00 | -0.78% | 685,100 |
| Apr 24, 2026 | 512.00 | 518.00 | 509.00 | 515.00 | 515.00 | 0.39% | 530,100 |
| Apr 23, 2026 | 509.00 | 517.00 | 507.00 | 513.00 | 513.00 | 0.79% | 1,104,200 |
| Apr 22, 2026 | 510.00 | 515.00 | 506.00 | 509.00 | 509.00 | -0.78% | 965,800 |
| Apr 21, 2026 | 526.00 | 529.00 | 511.00 | 513.00 | 513.00 | -2.10% | 853,800 |
| Apr 20, 2026 | 514.00 | 526.00 | 509.00 | 524.00 | 524.00 | 1.95% | 1,051,600 |
| Apr 17, 2026 | 508.00 | 518.00 | 508.00 | 514.00 | 514.00 | 2.80% | 1,552,000 |
| Apr 16, 2026 | 494.00 | 505.00 | 491.00 | 500.00 | 500.00 | 1.42% | 1,399,000 |
| Apr 15, 2026 | 493.00 | 505.00 | 486.00 | 493.00 | 493.00 | - | 1,978,400 |
| Apr 14, 2026 | 496.00 | 499.00 | 487.00 | 493.00 | 493.00 | - | 1,226,800 |
| Apr 13, 2026 | 492.00 | 494.00 | 486.00 | 493.00 | 493.00 | -0.20% | 798,800 |
| Apr 10, 2026 | 498.00 | 501.00 | 492.00 | 494.00 | 494.00 | - | 454,000 |
| Apr 9, 2026 | 502.00 | 504.00 | 492.00 | 494.00 | 494.00 | -1.00% | 899,300 |
| Apr 8, 2026 | 502.00 | 505.00 | 497.00 | 499.00 | 499.00 | 1.84% | 898,700 |
| Apr 7, 2026 | 488.00 | 493.00 | 486.00 | 490.00 | 490.00 | 1.45% | 515,500 |
| Apr 6, 2026 | 486.00 | 491.00 | 483.00 | 483.00 | 483.00 | -0.62% | 482,400 |
| Apr 3, 2026 | 489.00 | 497.00 | 484.00 | 486.00 | 486.00 | -0.41% | 569,000 |
| Apr 2, 2026 | 483.00 | 495.00 | 483.00 | 488.00 | 488.00 | 1.04% | 1,118,600 |
| Apr 1, 2026 | 474.00 | 483.00 | 469.00 | 483.00 | 483.00 | 3.65% | 824,600 |
| Mar 31, 2026 | 471.00 | 477.00 | 465.00 | 466.00 | 466.00 | -1.48% | 702,500 |
| Mar 30, 2026 | 459.00 | 473.00 | 455.00 | 473.00 | 473.00 | -0.42% | 789,000 |
| Mar 27, 2026 | 475.00 | 479.00 | 473.00 | 475.00 | 475.00 | 0.42% | 790,800 |
| Mar 26, 2026 | 473.00 | 476.00 | 469.00 | 473.00 | 473.00 | - | 640,300 |
| Mar 25, 2026 | 468.00 | 476.00 | 467.00 | 473.00 | 473.00 | 2.83% | 1,133,700 |
| Mar 24, 2026 | 462.00 | 468.00 | 455.00 | 460.00 | 460.00 | 1.32% | 1,039,700 |
| Mar 23, 2026 | 470.00 | 471.00 | 450.00 | 454.00 | 454.00 | -6.00% | 1,712,500 |
| Mar 19, 2026 | 486.00 | 491.00 | 483.00 | 483.00 | 483.00 | -2.03% | 991,100 |
| Mar 18, 2026 | 497.00 | 504.00 | 491.00 | 493.00 | 493.00 | -0.40% | 1,020,500 |
| Mar 17, 2026 | 491.00 | 502.00 | 489.00 | 495.00 | 495.00 | 2.27% | 715,800 |
| Mar 16, 2026 | 489.00 | 490.00 | 484.00 | 484.00 | 484.00 | -1.02% | 885,000 |
| Mar 13, 2026 | 486.00 | 498.00 | 481.00 | 489.00 | 489.00 | 0.62% | 876,500 |
| Mar 12, 2026 | 490.00 | 506.00 | 484.00 | 486.00 | 486.00 | -2.41% | 2,563,600 |
| Mar 11, 2026 | 489.00 | 508.00 | 483.00 | 498.00 | 498.00 | 2.26% | 2,659,800 |
| Mar 10, 2026 | 473.00 | 498.00 | 467.00 | 487.00 | 487.00 | 4.73% | 2,713,000 |
| 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 |