Tokyo Ichiban Foods Co., Ltd. (TYO:3067)
Japan
· Delayed Price · Currency is JPY 452.00
+1.00 (0.22%)
Apr 30, 2026, 1:57 PM JST
Tokyo Ichiban Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 454.00 | 456.00 | 451.00 | 451.00 | 451.00 | -0.66% | 13,900 |
| Apr 27, 2026 | 452.00 | 454.00 | 451.00 | 454.00 | 454.00 | 0.22% | 2,400 |
| Apr 24, 2026 | 452.00 | 453.00 | 451.00 | 453.00 | 453.00 | 0.22% | 3,900 |
| Apr 23, 2026 | 453.00 | 454.00 | 450.00 | 452.00 | 452.00 | -0.22% | 9,100 |
| Apr 22, 2026 | 456.00 | 456.00 | 452.00 | 453.00 | 453.00 | -0.66% | 2,500 |
| Apr 21, 2026 | 455.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.44% | 1,900 |
| Apr 20, 2026 | 455.00 | 455.00 | 453.00 | 454.00 | 454.00 | -0.22% | 1,800 |
| Apr 17, 2026 | 452.00 | 456.00 | 452.00 | 455.00 | 455.00 | 0.66% | 2,100 |
| Apr 16, 2026 | 452.00 | 453.00 | 452.00 | 452.00 | 452.00 | -0.22% | 2,200 |
| Apr 15, 2026 | 454.00 | 455.00 | 453.00 | 453.00 | 453.00 | - | 2,000 |
| Apr 14, 2026 | 454.00 | 455.00 | 453.00 | 453.00 | 453.00 | -0.66% | 2,700 |
| Apr 13, 2026 | 455.00 | 456.00 | 455.00 | 456.00 | 456.00 | - | 600 |
| Apr 10, 2026 | 451.00 | 456.00 | 451.00 | 456.00 | 456.00 | 0.88% | 3,500 |
| Apr 9, 2026 | 455.00 | 455.00 | 452.00 | 452.00 | 452.00 | - | 5,100 |
| Apr 8, 2026 | 452.00 | 456.00 | 451.00 | 452.00 | 452.00 | - | 7,300 |
| Apr 7, 2026 | 451.00 | 453.00 | 449.00 | 452.00 | 452.00 | 0.22% | 5,900 |
| Apr 6, 2026 | 452.00 | 455.00 | 450.00 | 451.00 | 451.00 | - | 6,500 |
| Apr 3, 2026 | 454.00 | 454.00 | 450.00 | 451.00 | 451.00 | - | 7,300 |
| Apr 2, 2026 | 452.00 | 453.00 | 451.00 | 451.00 | 451.00 | -0.22% | 4,900 |
| Apr 1, 2026 | 448.00 | 452.00 | 448.00 | 452.00 | 452.00 | 0.89% | 3,700 |
| Mar 31, 2026 | 442.00 | 458.00 | 442.00 | 448.00 | 448.00 | 1.36% | 17,500 |
| Mar 30, 2026 | 443.00 | 452.00 | 436.00 | 442.00 | 442.00 | -5.35% | 74,100 |
| Mar 27, 2026 | 467.00 | 469.00 | 461.00 | 467.00 | 467.00 | -0.21% | 165,400 |
| Mar 26, 2026 | 469.00 | 470.00 | 462.00 | 468.00 | 468.00 | -0.21% | 37,200 |
| Mar 25, 2026 | 466.00 | 470.00 | 465.00 | 469.00 | 469.00 | 0.21% | 31,300 |
| Mar 24, 2026 | 467.00 | 471.00 | 467.00 | 468.00 | 468.00 | 0.65% | 19,400 |
| Mar 23, 2026 | 468.00 | 468.00 | 463.00 | 465.00 | 465.00 | -0.21% | 25,300 |
| Mar 19, 2026 | 467.00 | 468.00 | 466.00 | 466.00 | 466.00 | -0.64% | 9,000 |
| Mar 18, 2026 | 468.00 | 469.00 | 467.00 | 469.00 | 469.00 | 0.64% | 5,800 |
| Mar 17, 2026 | 469.00 | 469.00 | 466.00 | 466.00 | 466.00 | -0.21% | 8,100 |
| Mar 16, 2026 | 467.00 | 467.00 | 465.00 | 467.00 | 467.00 | 0.43% | 5,700 |
| Mar 13, 2026 | 465.00 | 468.00 | 463.00 | 465.00 | 465.00 | - | 11,000 |
| Mar 12, 2026 | 462.00 | 466.00 | 462.00 | 465.00 | 465.00 | 0.65% | 3,600 |
| Mar 11, 2026 | 464.00 | 464.00 | 460.00 | 462.00 | 462.00 | 0.87% | 4,000 |
| Mar 10, 2026 | 468.00 | 468.00 | 449.00 | 458.00 | 458.00 | -0.22% | 19,400 |
| Mar 9, 2026 | 470.00 | 470.00 | 450.00 | 459.00 | 459.00 | -2.34% | 35,100 |
| Mar 6, 2026 | 470.00 | 475.00 | 465.00 | 470.00 | 470.00 | 0.21% | 14,900 |
| Mar 5, 2026 | 470.00 | 470.00 | 466.00 | 469.00 | 469.00 | 0.86% | 5,700 |
| Mar 4, 2026 | 467.00 | 471.00 | 461.00 | 465.00 | 465.00 | -0.43% | 17,800 |
| Mar 3, 2026 | 468.00 | 470.00 | 466.00 | 467.00 | 467.00 | -0.21% | 7,500 |
| Mar 2, 2026 | 470.00 | 470.00 | 462.00 | 468.00 | 468.00 | 0.21% | 19,500 |
| Feb 27, 2026 | 466.00 | 471.00 | 465.00 | 467.00 | 467.00 | 0.86% | 20,300 |
| Feb 26, 2026 | 462.00 | 465.00 | 460.00 | 463.00 | 463.00 | 0.87% | 8,700 |
| Feb 25, 2026 | 460.00 | 460.00 | 458.00 | 459.00 | 459.00 | -0.22% | 5,600 |
| Feb 24, 2026 | 458.00 | 460.00 | 456.00 | 460.00 | 460.00 | -0.65% | 7,200 |
| Feb 20, 2026 | 465.00 | 465.00 | 458.00 | 463.00 | 463.00 | -0.43% | 4,800 |
| Feb 19, 2026 | 465.00 | 468.00 | 465.00 | 465.00 | 465.00 | 0.43% | 8,300 |
| Feb 18, 2026 | 462.00 | 465.00 | 461.00 | 463.00 | 463.00 | 0.87% | 11,600 |
| Feb 17, 2026 | 456.00 | 461.00 | 455.00 | 459.00 | 459.00 | 0.88% | 5,700 |
| Feb 16, 2026 | 457.00 | 457.00 | 455.00 | 455.00 | 455.00 | 0.22% | 4,600 |
| Feb 13, 2026 | 452.00 | 460.00 | 452.00 | 454.00 | 454.00 | 0.22% | 14,800 |
| Feb 12, 2026 | 452.00 | 454.00 | 452.00 | 453.00 | 453.00 | 0.22% | 6,300 |
| Feb 10, 2026 | 453.00 | 454.00 | 448.00 | 452.00 | 452.00 | -0.22% | 4,500 |
| Feb 9, 2026 | 455.00 | 455.00 | 447.00 | 453.00 | 453.00 | 0.22% | 9,700 |
| Feb 6, 2026 | 448.00 | 455.00 | 448.00 | 452.00 | 452.00 | 0.22% | 6,000 |
| Feb 5, 2026 | 451.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.22% | 3,800 |
| Feb 4, 2026 | 449.00 | 450.00 | 448.00 | 450.00 | 450.00 | - | 3,300 |
| Feb 3, 2026 | 447.00 | 450.00 | 447.00 | 450.00 | 450.00 | 1.12% | 2,000 |
| Feb 2, 2026 | 445.00 | 447.00 | 445.00 | 445.00 | 445.00 | -0.45% | 3,700 |
| Jan 30, 2026 | 446.00 | 447.00 | 442.00 | 447.00 | 447.00 | 0.45% | 3,600 |
| Jan 29, 2026 | 445.00 | 445.00 | 443.00 | 445.00 | 445.00 | - | 5,500 |
| Jan 28, 2026 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.89% | 8,600 |
| Jan 27, 2026 | 450.00 | 450.00 | 446.00 | 449.00 | 449.00 | -0.22% | 9,000 |
| Jan 26, 2026 | 453.00 | 454.00 | 449.00 | 450.00 | 450.00 | -0.88% | 12,900 |
| Jan 23, 2026 | 454.00 | 455.00 | 452.00 | 454.00 | 454.00 | 0.22% | 5,800 |
| Jan 22, 2026 | 454.00 | 455.00 | 452.00 | 453.00 | 453.00 | -0.22% | 5,800 |
| Jan 21, 2026 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | -0.44% | 9,300 |
| Jan 20, 2026 | 454.00 | 456.00 | 453.00 | 456.00 | 456.00 | 0.66% | 6,700 |
| Jan 19, 2026 | 451.00 | 453.00 | 451.00 | 453.00 | 453.00 | -0.44% | 7,900 |
| Jan 16, 2026 | 452.00 | 455.00 | 451.00 | 455.00 | 455.00 | 0.66% | 4,300 |
| Jan 15, 2026 | 448.00 | 453.00 | 448.00 | 452.00 | 452.00 | 0.67% | 11,400 |
| Jan 14, 2026 | 450.00 | 450.00 | 447.00 | 449.00 | 449.00 | -0.44% | 4,100 |
| Jan 13, 2026 | 449.00 | 455.00 | 448.00 | 451.00 | 451.00 | 1.12% | 26,000 |
| Jan 9, 2026 | 444.00 | 447.00 | 444.00 | 446.00 | 446.00 | 0.45% | 8,600 |
| Jan 8, 2026 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | -0.89% | 7,100 |
| Jan 7, 2026 | 445.00 | 448.00 | 445.00 | 448.00 | 448.00 | 0.22% | 6,100 |
| Jan 6, 2026 | 444.00 | 447.00 | 444.00 | 447.00 | 447.00 | 0.68% | 7,800 |
| Jan 5, 2026 | 444.00 | 447.00 | 441.00 | 444.00 | 444.00 | 0.68% | 20,000 |
| Dec 30, 2025 | 442.00 | 445.00 | 440.00 | 441.00 | 441.00 | -0.23% | 17,600 |
| Dec 29, 2025 | 434.00 | 449.00 | 434.00 | 442.00 | 442.00 | 3.03% | 52,900 |
| Dec 26, 2025 | 426.00 | 431.00 | 425.00 | 429.00 | 429.00 | 1.42% | 54,200 |
| Dec 25, 2025 | 428.00 | 430.00 | 420.00 | 423.00 | 423.00 | -2.08% | 151,500 |
| Dec 24, 2025 | 436.00 | 438.00 | 431.00 | 432.00 | 432.00 | -0.92% | 65,900 |
| Dec 23, 2025 | 444.00 | 445.00 | 432.00 | 436.00 | 436.00 | -2.02% | 119,800 |
| Dec 22, 2025 | 449.00 | 450.00 | 445.00 | 445.00 | 445.00 | -0.89% | 31,000 |
| Dec 19, 2025 | 450.00 | 451.00 | 448.00 | 449.00 | 449.00 | -0.22% | 15,200 |
| Dec 18, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.45% | 10,600 |
| Dec 17, 2025 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | -0.22% | 11,800 |
| Dec 16, 2025 | 450.00 | 451.00 | 449.00 | 449.00 | 449.00 | -0.44% | 15,400 |
| Dec 15, 2025 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | - | 15,100 |
| Dec 12, 2025 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | 0.22% | 17,200 |
| Dec 11, 2025 | 450.00 | 451.00 | 450.00 | 450.00 | 450.00 | - | 11,700 |
| Dec 10, 2025 | 451.00 | 453.00 | 450.00 | 450.00 | 450.00 | -0.22% | 18,200 |
| Dec 9, 2025 | 450.00 | 452.00 | 450.00 | 451.00 | 451.00 | 0.22% | 18,500 |
| Dec 8, 2025 | 451.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.66% | 21,300 |
| Dec 5, 2025 | 454.00 | 454.00 | 453.00 | 453.00 | 453.00 | 0.22% | 10,000 |
| Dec 4, 2025 | 451.00 | 452.00 | 451.00 | 452.00 | 452.00 | 0.22% | 6,200 |
| Dec 3, 2025 | 454.00 | 454.00 | 451.00 | 451.00 | 451.00 | - | 5,100 |
| Dec 2, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.22% | 6,000 |
| Dec 1, 2025 | 451.00 | 453.00 | 450.00 | 450.00 | 450.00 | -0.22% | 15,100 |