Ichimasa Kamaboko Co., Ltd. (TYO:2904)
Japan
· Delayed Price · Currency is JPY 765.00
+2.00 (0.26%)
Apr 30, 2026, 9:00 AM JST
Ichimasa Kamaboko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 764.00 | 765.00 | 758.00 | 765.00 | 765.00 | 0.26% | 5,500 |
| Apr 27, 2026 | 762.00 | 763.00 | 755.00 | 763.00 | 763.00 | 0.13% | 5,300 |
| Apr 24, 2026 | 760.00 | 762.00 | 759.00 | 762.00 | 762.00 | 0.26% | 2,000 |
| Apr 23, 2026 | 762.00 | 764.00 | 758.00 | 760.00 | 760.00 | -0.39% | 1,300 |
| Apr 22, 2026 | 767.00 | 767.00 | 756.00 | 763.00 | 763.00 | -0.52% | 6,000 |
| Apr 21, 2026 | 766.00 | 767.00 | 761.00 | 767.00 | 767.00 | 0.13% | 2,500 |
| Apr 20, 2026 | 765.00 | 766.00 | 761.00 | 766.00 | 766.00 | -0.13% | 4,600 |
| Apr 17, 2026 | 768.00 | 768.00 | 763.00 | 767.00 | 767.00 | - | 4,400 |
| Apr 16, 2026 | 766.00 | 767.00 | 764.00 | 767.00 | 767.00 | 0.13% | 3,200 |
| Apr 15, 2026 | 767.00 | 768.00 | 760.00 | 766.00 | 766.00 | 0.13% | 4,700 |
| Apr 14, 2026 | 764.00 | 767.00 | 760.00 | 765.00 | 765.00 | 0.39% | 4,000 |
| Apr 13, 2026 | 762.00 | 765.00 | 762.00 | 762.00 | 762.00 | -0.52% | 3,900 |
| Apr 10, 2026 | 765.00 | 766.00 | 762.00 | 766.00 | 766.00 | 0.13% | 4,700 |
| Apr 9, 2026 | 762.00 | 766.00 | 762.00 | 765.00 | 765.00 | 0.39% | 7,000 |
| Apr 8, 2026 | 759.00 | 762.00 | 756.00 | 762.00 | 762.00 | 0.26% | 8,100 |
| Apr 7, 2026 | 758.00 | 760.00 | 757.00 | 760.00 | 760.00 | 0.40% | 2,400 |
| Apr 6, 2026 | 756.00 | 759.00 | 756.00 | 757.00 | 757.00 | - | 1,900 |
| Apr 3, 2026 | 756.00 | 759.00 | 752.00 | 757.00 | 757.00 | 0.53% | 6,000 |
| Apr 2, 2026 | 755.00 | 759.00 | 753.00 | 753.00 | 753.00 | -0.26% | 6,000 |
| Apr 1, 2026 | 752.00 | 756.00 | 752.00 | 755.00 | 755.00 | 0.40% | 5,000 |
| Mar 31, 2026 | 753.00 | 755.00 | 750.00 | 752.00 | 752.00 | - | 6,200 |
| Mar 30, 2026 | 750.00 | 752.00 | 747.00 | 752.00 | 752.00 | 0.27% | 6,000 |
| Mar 27, 2026 | 750.00 | 753.00 | 750.00 | 750.00 | 750.00 | 0.13% | 4,400 |
| Mar 26, 2026 | 754.00 | 754.00 | 746.00 | 749.00 | 749.00 | -0.79% | 16,900 |
| Mar 25, 2026 | 756.00 | 759.00 | 754.00 | 755.00 | 755.00 | -0.13% | 3,200 |
| Mar 24, 2026 | 758.00 | 758.00 | 753.00 | 756.00 | 756.00 | -0.13% | 4,600 |
| Mar 23, 2026 | 755.00 | 758.00 | 754.00 | 757.00 | 757.00 | -0.39% | 6,400 |
| Mar 19, 2026 | 760.00 | 760.00 | 757.00 | 760.00 | 760.00 | 0.26% | 5,400 |
| Mar 18, 2026 | 757.00 | 760.00 | 754.00 | 758.00 | 758.00 | - | 4,400 |
| Mar 17, 2026 | 760.00 | 760.00 | 755.00 | 758.00 | 758.00 | - | 4,100 |
| Mar 16, 2026 | 758.00 | 759.00 | 755.00 | 758.00 | 758.00 | - | 2,700 |
| Mar 13, 2026 | 757.00 | 758.00 | 754.00 | 758.00 | 758.00 | 0.13% | 1,800 |
| Mar 12, 2026 | 758.00 | 758.00 | 753.00 | 757.00 | 757.00 | -0.13% | 5,900 |
| Mar 11, 2026 | 753.00 | 758.00 | 752.00 | 758.00 | 758.00 | 0.93% | 6,900 |
| Mar 10, 2026 | 750.00 | 751.00 | 748.00 | 751.00 | 751.00 | -0.13% | 12,900 |
| Mar 9, 2026 | 750.00 | 754.00 | 750.00 | 752.00 | 752.00 | 0.40% | 6,500 |
| Mar 6, 2026 | 751.00 | 752.00 | 748.00 | 749.00 | 749.00 | -0.27% | 7,000 |
| Mar 5, 2026 | 753.00 | 759.00 | 751.00 | 751.00 | 751.00 | - | 5,900 |
| Mar 4, 2026 | 751.00 | 752.00 | 750.00 | 751.00 | 751.00 | -0.40% | 7,500 |
| Mar 3, 2026 | 756.00 | 759.00 | 753.00 | 754.00 | 754.00 | -0.26% | 5,300 |
| Mar 2, 2026 | 752.00 | 758.00 | 752.00 | 756.00 | 756.00 | 0.53% | 8,700 |
| Feb 27, 2026 | 754.00 | 756.00 | 751.00 | 752.00 | 752.00 | -0.13% | 11,200 |
| Feb 26, 2026 | 752.00 | 754.00 | 751.00 | 753.00 | 753.00 | 0.13% | 4,700 |
| Feb 25, 2026 | 752.00 | 752.00 | 750.00 | 752.00 | 752.00 | - | 3,900 |
| Feb 24, 2026 | 751.00 | 753.00 | 750.00 | 752.00 | 752.00 | -0.13% | 4,900 |
| Feb 20, 2026 | 751.00 | 753.00 | 751.00 | 753.00 | 753.00 | - | 3,200 |
| Feb 19, 2026 | 752.00 | 753.00 | 750.00 | 753.00 | 753.00 | 0.13% | 4,100 |
| Feb 18, 2026 | 751.00 | 752.00 | 750.00 | 752.00 | 752.00 | 0.27% | 3,300 |
| Feb 17, 2026 | 751.00 | 752.00 | 749.00 | 750.00 | 750.00 | - | 6,100 |
| Feb 16, 2026 | 750.00 | 750.00 | 748.00 | 750.00 | 750.00 | - | 5,100 |
| Feb 13, 2026 | 748.00 | 750.00 | 747.00 | 750.00 | 750.00 | - | 7,800 |
| Feb 12, 2026 | 750.00 | 750.00 | 748.00 | 750.00 | 750.00 | - | 7,000 |
| Feb 10, 2026 | 748.00 | 750.00 | 747.00 | 750.00 | 750.00 | - | 2,600 |
| Feb 9, 2026 | 750.00 | 750.00 | 747.00 | 750.00 | 750.00 | 0.13% | 7,000 |
| Feb 6, 2026 | 747.00 | 750.00 | 747.00 | 749.00 | 749.00 | - | 4,700 |
| Feb 5, 2026 | 749.00 | 750.00 | 748.00 | 749.00 | 749.00 | - | 5,700 |
| Feb 4, 2026 | 748.00 | 749.00 | 747.00 | 749.00 | 749.00 | 0.27% | 3,300 |
| Feb 3, 2026 | 748.00 | 748.00 | 745.00 | 747.00 | 747.00 | -0.13% | 8,000 |
| Feb 2, 2026 | 748.00 | 748.00 | 747.00 | 748.00 | 748.00 | 0.13% | 5,300 |
| Jan 30, 2026 | 745.00 | 747.00 | 745.00 | 747.00 | 747.00 | - | 6,600 |
| Jan 29, 2026 | 746.00 | 747.00 | 744.00 | 747.00 | 747.00 | 0.40% | 4,900 |
| Jan 28, 2026 | 746.00 | 746.00 | 744.00 | 744.00 | 744.00 | -0.27% | 2,800 |
| Jan 27, 2026 | 746.00 | 746.00 | 745.00 | 746.00 | 746.00 | - | 3,500 |
| Jan 26, 2026 | 747.00 | 747.00 | 744.00 | 746.00 | 746.00 | -0.13% | 9,100 |
| Jan 23, 2026 | 748.00 | 748.00 | 745.00 | 747.00 | 747.00 | 0.13% | 6,400 |
| Jan 22, 2026 | 746.00 | 746.00 | 745.00 | 746.00 | 746.00 | - | 4,500 |
| Jan 21, 2026 | 746.00 | 747.00 | 745.00 | 746.00 | 746.00 | - | 5,900 |
| Jan 20, 2026 | 745.00 | 747.00 | 745.00 | 746.00 | 746.00 | - | 5,900 |
| Jan 19, 2026 | 746.00 | 746.00 | 743.00 | 746.00 | 746.00 | - | 15,400 |
| Jan 16, 2026 | 746.00 | 746.00 | 745.00 | 746.00 | 746.00 | - | 3,100 |
| Jan 15, 2026 | 747.00 | 747.00 | 746.00 | 746.00 | 746.00 | - | 4,200 |
| Jan 14, 2026 | 746.00 | 747.00 | 745.00 | 746.00 | 746.00 | - | 9,700 |
| Jan 13, 2026 | 748.00 | 749.00 | 745.00 | 746.00 | 746.00 | -0.40% | 8,500 |
| Jan 9, 2026 | 748.00 | 749.00 | 745.00 | 749.00 | 749.00 | 0.27% | 5,800 |
| Jan 8, 2026 | 748.00 | 748.00 | 745.00 | 747.00 | 747.00 | -0.13% | 4,400 |
| Jan 7, 2026 | 748.00 | 748.00 | 742.00 | 748.00 | 748.00 | 0.13% | 14,700 |
| Jan 6, 2026 | 748.00 | 748.00 | 744.00 | 747.00 | 747.00 | 0.13% | 8,200 |
| Jan 5, 2026 | 745.00 | 746.00 | 744.00 | 746.00 | 746.00 | 0.13% | 11,700 |
| Dec 30, 2025 | 749.00 | 749.00 | 744.00 | 745.00 | 745.00 | -0.40% | 6,200 |
| Dec 29, 2025 | 745.00 | 750.00 | 744.00 | 748.00 | 748.00 | -0.27% | 16,500 |
| Dec 26, 2025 | 749.00 | 750.00 | 746.00 | 750.00 | 750.00 | 0.27% | 30,500 |
| Dec 25, 2025 | 747.00 | 749.00 | 746.00 | 748.00 | 748.00 | 0.27% | 6,800 |
| Dec 24, 2025 | 746.00 | 749.00 | 745.00 | 746.00 | 746.00 | -0.13% | 11,700 |
| Dec 23, 2025 | 749.00 | 749.00 | 745.00 | 747.00 | 747.00 | - | 20,900 |
| Dec 22, 2025 | 745.00 | 748.00 | 745.00 | 747.00 | 747.00 | - | 10,500 |
| Dec 19, 2025 | 745.00 | 748.00 | 745.00 | 747.00 | 747.00 | 0.27% | 4,900 |
| Dec 18, 2025 | 747.00 | 750.00 | 744.00 | 745.00 | 745.00 | -0.53% | 17,600 |
| Dec 17, 2025 | 750.00 | 750.00 | 747.00 | 749.00 | 749.00 | 0.13% | 2,300 |
| Dec 16, 2025 | 748.00 | 749.00 | 747.00 | 748.00 | 748.00 | - | 5,800 |
| Dec 15, 2025 | 745.00 | 748.00 | 745.00 | 748.00 | 748.00 | 0.40% | 6,400 |
| Dec 12, 2025 | 746.00 | 749.00 | 744.00 | 745.00 | 745.00 | -0.27% | 8,300 |
| Dec 11, 2025 | 748.00 | 748.00 | 744.00 | 747.00 | 747.00 | -0.13% | 4,800 |
| Dec 10, 2025 | 744.00 | 748.00 | 744.00 | 748.00 | 748.00 | 0.40% | 4,900 |
| Dec 9, 2025 | 745.00 | 749.00 | 744.00 | 745.00 | 745.00 | -0.27% | 5,200 |
| Dec 8, 2025 | 748.00 | 748.00 | 744.00 | 747.00 | 747.00 | -0.13% | 11,500 |
| Dec 5, 2025 | 750.00 | 750.00 | 743.00 | 748.00 | 748.00 | -0.27% | 15,400 |
| Dec 4, 2025 | 749.00 | 750.00 | 748.00 | 750.00 | 750.00 | 0.13% | 4,500 |
| Dec 3, 2025 | 747.00 | 749.00 | 746.00 | 749.00 | 749.00 | 0.40% | 2,900 |
| Dec 2, 2025 | 749.00 | 749.00 | 745.00 | 746.00 | 746.00 | -0.13% | 6,600 |
| Dec 1, 2025 | 748.00 | 749.00 | 746.00 | 747.00 | 747.00 | - | 5,500 |