Skip to main content
Ifuji Sangyo Co., Ltd. (TYO:2924)
Japan flag Japan · Delayed Price · Currency is JPY
2,000.00
+5.00 (0.25%)
Mar 10, 2026, 9:25 AM JST

Ifuji Sangyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,990.001,998.001,961.001,995.001,995.00-0.80%13,800
Mar 6, 20262,001.002,025.001,986.002,011.002,011.00-0.94%5,600
Mar 5, 20262,012.002,039.001,989.002,030.002,030.002.99%16,300
Mar 4, 20261,992.001,995.001,939.001,971.001,971.00-1.45%24,000
Mar 3, 20262,057.002,057.001,997.002,000.002,000.00-3.15%26,500
Mar 2, 20262,051.002,070.002,046.002,065.002,065.000.49%13,000
Feb 27, 20262,030.002,055.002,027.002,055.002,055.001.23%9,100
Feb 26, 20262,031.002,043.002,016.002,030.002,030.000.94%7,800
Feb 25, 20262,021.002,030.002,011.002,011.002,011.00-0.10%6,100
Feb 24, 20262,006.002,019.001,995.002,013.002,013.000.90%10,700
Feb 20, 20262,010.002,010.001,995.001,995.001,995.00-0.70%10,000
Feb 19, 20262,003.002,017.001,996.002,009.002,009.000.45%17,100
Feb 18, 20262,019.002,019.001,995.002,000.002,000.00-0.94%10,400
Feb 17, 20262,020.002,020.001,993.002,019.002,019.000.60%15,800
Feb 16, 20262,014.002,040.002,005.002,007.002,007.00-1.28%18,800
Feb 13, 20262,020.002,045.001,982.002,033.002,033.00-5.88%52,800
Feb 12, 20262,122.002,163.002,119.002,160.002,160.001.93%41,300
Feb 10, 20262,093.002,119.002,093.002,119.002,119.001.24%9,200
Feb 9, 20262,105.002,110.002,092.002,093.002,093.00-0.62%15,100
Feb 6, 20262,095.002,106.002,090.002,106.002,106.000.43%10,100
Feb 5, 20262,100.002,101.002,081.002,097.002,097.00-0.33%7,400
Feb 4, 20262,082.002,104.002,076.002,104.002,104.001.40%7,900
Feb 3, 20262,085.002,097.002,075.002,075.002,075.00-6,500
Feb 2, 20262,075.002,087.002,075.002,075.002,075.000.29%5,700
Jan 30, 20262,050.002,069.002,050.002,069.002,069.000.53%3,400
Jan 29, 20262,058.002,075.002,036.002,058.002,058.00-13,000
Jan 28, 20262,075.002,076.002,050.002,058.002,058.00-1.25%12,300
Jan 27, 20262,098.002,098.002,071.002,084.002,084.00-0.67%13,200
Jan 26, 20262,090.002,109.002,071.002,098.002,098.000.14%9,200
Jan 23, 20262,100.002,118.002,095.002,095.002,095.00-0.29%5,700
Jan 22, 20262,102.002,104.002,096.002,101.002,101.000.24%6,500
Jan 21, 20262,097.002,117.002,091.002,096.002,096.00-0.33%14,000
Jan 20, 20262,134.002,134.002,096.002,103.002,103.00-1.45%21,300
Jan 19, 20262,095.002,134.002,095.002,134.002,134.001.62%8,800
Jan 16, 20262,118.002,120.002,092.002,100.002,100.00-0.85%13,200
Jan 15, 20262,094.002,124.002,094.002,118.002,118.001.10%12,000
Jan 14, 20262,098.002,101.002,088.002,095.002,095.00-0.24%9,200
Jan 13, 20262,110.002,110.002,070.002,100.002,100.000.48%17,000
Jan 9, 20262,076.002,090.002,066.002,090.002,090.001.31%8,700
Jan 8, 20262,059.002,075.002,054.002,063.002,063.00-0.53%10,200
Jan 7, 20262,073.002,074.002,046.002,074.002,074.00-10,200
Jan 6, 20262,072.002,088.002,062.002,074.002,074.000.34%7,000
Jan 5, 20262,127.002,127.002,061.002,067.002,067.00-1.62%13,400
Dec 30, 20252,079.002,101.002,065.002,101.002,101.001.11%9,500
Dec 29, 20252,126.002,126.002,078.002,078.002,078.00-1.28%14,700
Dec 26, 20252,106.002,122.002,091.002,105.002,105.00-0.05%21,700
Dec 25, 20252,098.002,118.002,090.002,106.002,106.001.06%20,800
Dec 24, 20252,100.002,107.002,084.002,084.002,084.00-0.62%7,100
Dec 23, 20252,095.002,114.002,088.002,097.002,097.000.10%12,900
Dec 22, 20252,100.002,100.002,080.002,095.002,095.00-0.24%11,600
Dec 19, 20252,100.002,115.002,096.002,100.002,100.00-14,800
Dec 18, 20252,124.002,124.002,100.002,100.002,100.00-0.94%7,300
Dec 17, 20252,106.002,139.002,093.002,120.002,120.001.58%23,400
Dec 16, 20252,102.002,110.002,087.002,087.002,087.00-0.43%11,000
Dec 15, 20252,087.002,120.002,084.002,096.002,096.002.59%16,000
Dec 12, 20252,044.002,057.002,028.002,043.002,043.001.19%16,900
Dec 11, 20252,014.002,044.002,012.002,019.002,019.000.35%14,000
Dec 10, 20252,013.002,022.002,010.002,012.002,012.00-0.15%9,000
Dec 9, 20252,045.002,045.002,014.002,015.002,015.00-0.98%9,500
Dec 8, 20252,036.002,049.002,032.002,035.002,035.00-0.34%4,900
Dec 5, 20252,065.002,065.002,042.002,042.002,042.00-1.07%3,800
Dec 4, 20252,047.002,064.002,036.002,064.002,064.000.73%4,400
Dec 3, 20252,047.002,055.002,039.002,049.002,049.00-5,500
Dec 2, 20252,067.002,067.002,046.002,049.002,049.00-0.87%6,000
Dec 1, 20252,109.002,109.002,061.002,067.002,067.00-2.04%10,400
Nov 28, 20252,096.002,110.002,091.002,110.002,110.000.67%5,300
Nov 27, 20252,100.002,100.002,076.002,096.002,096.000.05%6,200
Nov 26, 20252,068.002,097.002,068.002,095.002,095.002.34%13,300
Nov 25, 20252,037.002,079.002,037.002,047.002,047.000.64%15,000
Nov 21, 20252,018.002,036.002,010.002,034.002,034.000.54%13,200
Nov 20, 20252,027.002,031.002,016.002,023.002,023.000.15%5,600
Nov 19, 20252,004.002,040.002,000.002,020.002,020.000.40%10,500
Nov 18, 20252,039.002,041.002,005.002,012.002,012.00-1.61%14,600
Nov 17, 20252,042.002,049.002,002.002,045.002,045.000.79%22,500
Nov 14, 20252,000.002,060.001,960.002,029.002,029.00-7.10%71,700
Nov 13, 20252,217.002,223.002,151.002,184.002,184.00-0.23%39,400
Nov 12, 20252,146.002,193.002,145.002,189.002,189.002.29%11,600
Nov 11, 20252,166.002,175.002,128.002,140.002,140.00-1.20%9,300
Nov 10, 20252,144.002,166.002,125.002,166.002,166.002.12%17,300
Nov 7, 20252,174.002,176.002,121.002,121.002,121.00-2.30%15,200
Nov 6, 20252,198.002,198.002,120.002,171.002,171.00-0.64%18,700
Nov 5, 20252,174.002,206.002,136.002,185.002,185.000.32%18,300
Nov 4, 20252,182.002,223.002,166.002,178.002,178.00-0.18%15,100
Oct 31, 20252,211.002,211.002,172.002,182.002,182.00-1.62%10,600
Oct 30, 20252,191.002,221.002,189.002,218.002,218.000.27%10,800
Oct 29, 20252,285.002,285.002,182.002,212.002,212.00-2.85%18,200
Oct 28, 20252,259.002,300.002,257.002,277.002,277.000.53%7,700
Oct 27, 20252,270.002,280.002,250.002,265.002,265.000.53%11,700
Oct 24, 20252,267.002,267.002,221.002,253.002,253.000.67%16,100
Oct 23, 20252,251.002,268.002,200.002,238.002,238.000.04%13,300
Oct 22, 20252,172.002,268.002,136.002,237.002,237.004.05%21,100
Oct 21, 20252,200.002,200.002,126.002,150.002,150.00-2.01%11,000
Oct 20, 20252,134.002,244.002,134.002,194.002,194.003.78%16,700
Oct 17, 20252,160.002,160.002,106.002,114.002,114.00-2.27%9,800
Oct 16, 20252,214.002,214.002,108.002,163.002,163.00-0.69%12,700
Oct 15, 20252,166.002,198.002,153.002,178.002,178.000.79%5,500
Oct 14, 20252,194.002,227.002,159.002,161.002,161.00-3.40%17,700
Oct 10, 20252,265.002,270.002,237.002,237.002,237.00-1.06%8,300
Oct 9, 20252,276.002,288.002,261.002,261.002,261.00-0.44%5,900
Oct 8, 20252,285.002,307.002,270.002,271.002,271.00-0.35%7,700