Skip to main content
Ichikawa Co., Ltd. (TYO:3513)
Japan flag Japan · Delayed Price · Currency is JPY
4,045.00
+165.00 (4.25%)
Mar 10, 2026, 1:08 PM JST

Ichikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,775.003,940.003,585.003,880.003,880.00-2.63%9,600
Mar 6, 20263,980.004,100.003,980.003,985.003,985.00-0.99%10,500
Mar 5, 20263,685.004,180.003,685.004,025.004,025.009.38%33,300
Mar 4, 20263,595.003,750.003,540.003,680.003,680.00-0.67%18,800
Mar 3, 20263,450.003,885.003,440.003,705.003,705.006.47%48,100
Mar 2, 20263,470.003,525.003,425.003,480.003,480.00-1.69%5,500
Feb 27, 20263,420.003,540.003,420.003,540.003,540.003.21%6,200
Feb 26, 20263,480.003,520.003,430.003,430.003,430.00-1.44%9,400
Feb 25, 20263,380.003,480.003,375.003,480.003,480.002.81%4,600
Feb 24, 20263,385.003,390.003,335.003,385.003,385.002.11%7,100
Feb 20, 20263,320.003,370.003,280.003,315.003,315.000.76%7,700
Feb 19, 20263,375.003,375.003,285.003,290.003,290.00-2.81%6,600
Feb 18, 20263,375.003,395.003,340.003,385.003,385.00-0.15%5,900
Feb 17, 20263,380.003,435.003,355.003,390.003,390.00-0.73%5,500
Feb 16, 20263,280.003,460.003,140.003,415.003,415.002.86%19,100
Feb 13, 20263,655.003,660.003,320.003,320.003,320.00-9.78%22,400
Feb 12, 20263,515.003,680.003,410.003,680.003,680.004.84%22,000
Feb 10, 20263,410.003,525.003,410.003,510.003,510.002.63%9,600
Feb 9, 20263,385.003,475.003,370.003,420.003,420.001.79%5,300
Feb 6, 20263,430.003,430.003,355.003,360.003,360.00-2.89%8,700
Feb 5, 20263,480.003,480.003,440.003,460.003,460.00-1.14%2,500
Feb 4, 20263,500.003,505.003,480.003,500.003,500.00-0.14%2,300
Feb 3, 20263,440.003,535.003,440.003,505.003,505.001.89%2,300
Feb 2, 20263,435.003,535.003,420.003,440.003,440.001.47%11,900
Jan 30, 20263,425.003,445.003,375.003,390.003,390.00-2.02%7,900
Jan 29, 20263,525.003,525.003,435.003,460.003,460.00-2.26%9,000
Jan 28, 20263,570.003,610.003,495.003,540.003,540.00-1.39%20,100
Jan 27, 20263,340.003,650.003,340.003,590.003,590.007.81%37,900
Jan 26, 20263,370.003,390.003,330.003,330.003,330.00-0.89%5,900
Jan 23, 20263,390.003,400.003,340.003,360.003,360.00-1.03%8,600
Jan 22, 20263,395.003,465.003,330.003,395.003,395.000.15%12,100
Jan 21, 20263,285.003,410.003,270.003,390.003,390.001.95%17,500
Jan 20, 20263,415.003,490.003,325.003,325.003,325.00-3.90%14,600
Jan 19, 20263,315.003,530.003,315.003,460.003,460.005.81%16,300
Jan 16, 20263,550.003,550.003,185.003,270.003,270.00-7.10%65,500
Jan 15, 20263,295.003,555.003,285.003,520.003,520.005.39%17,100
Jan 14, 20263,260.003,355.003,205.003,340.003,340.001.21%20,500
Jan 13, 20263,085.003,315.003,085.003,300.003,300.007.14%32,500
Jan 9, 20262,956.003,095.002,956.003,080.003,080.004.41%12,700
Jan 8, 20262,882.003,075.002,882.002,950.002,950.003.11%43,500
Jan 7, 20262,838.002,880.002,831.002,861.002,861.000.81%14,600
Jan 6, 20262,850.002,860.002,816.002,838.002,838.00-0.42%23,600
Jan 5, 20262,865.002,873.002,819.002,850.002,850.00-0.66%22,800
Dec 30, 20252,825.002,878.002,819.002,869.002,869.00-0.21%19,600
Dec 29, 20252,799.002,900.002,787.002,875.002,875.001.88%16,100
Dec 26, 20252,798.002,830.002,712.002,822.002,822.000.86%25,200
Dec 25, 20252,818.002,818.002,730.002,798.002,798.00-0.71%22,600
Dec 24, 20252,681.002,872.002,681.002,818.002,818.006.94%38,600
Dec 23, 20252,500.002,650.002,500.002,635.002,635.005.44%30,500
Dec 22, 20252,376.002,510.002,376.002,499.002,499.005.62%22,000
Dec 19, 20252,351.002,366.002,341.002,366.002,366.000.64%2,800
Dec 18, 20252,346.002,351.002,320.002,351.002,351.000.73%4,300
Dec 17, 20252,355.002,355.002,320.002,334.002,334.00-0.38%2,000
Dec 16, 20252,380.002,390.002,337.002,343.002,343.00-1.55%4,700
Dec 15, 20252,232.002,380.002,232.002,380.002,380.006.11%12,200
Dec 12, 20252,245.002,249.002,242.002,243.002,243.000.04%2,900
Dec 11, 20252,230.002,245.002,230.002,242.002,242.000.13%1,800
Dec 10, 20252,230.002,250.002,226.002,239.002,239.000.40%4,400
Dec 9, 20252,249.002,249.002,223.002,230.002,230.00-0.84%1,300
Dec 8, 20252,222.002,249.002,222.002,249.002,249.001.22%4,000
Dec 5, 20252,224.002,238.002,202.002,222.002,222.00-0.09%3,900
Dec 4, 20252,201.002,249.002,201.002,224.002,224.000.63%4,200
Dec 3, 20252,212.002,218.002,201.002,210.002,210.000.55%2,100
Dec 2, 20252,211.002,227.002,198.002,198.002,198.00-0.86%3,900
Dec 1, 20252,250.002,250.002,216.002,217.002,217.00-0.14%8,000
Nov 28, 20252,218.002,225.002,202.002,220.002,220.000.23%3,200
Nov 27, 20252,195.002,228.002,195.002,215.002,215.00-0.32%3,000
Nov 26, 20252,214.002,222.002,203.002,222.002,222.000.36%4,100
Nov 25, 20252,195.002,215.002,191.002,214.002,214.000.87%7,200
Nov 21, 20252,190.002,222.002,180.002,195.002,195.00-0.90%3,100
Nov 20, 20252,221.002,246.002,215.002,215.002,215.00-0.23%8,700
Nov 19, 20252,195.002,220.002,185.002,220.002,220.001.09%4,100
Nov 18, 20252,199.002,215.002,196.002,196.002,196.00-0.86%9,100
Nov 17, 20252,229.002,245.002,178.002,215.002,215.004.04%9,700
Nov 14, 20252,258.002,295.002,050.002,129.002,129.00-6.99%14,500
Nov 13, 20252,191.002,289.002,191.002,289.002,289.004.47%6,500
Nov 12, 20252,202.002,207.002,180.002,191.002,191.00-0.18%2,800
Nov 11, 20252,215.002,215.002,180.002,195.002,195.00-0.90%3,400
Nov 10, 20252,260.002,260.002,211.002,215.002,215.00-1.56%5,700
Nov 7, 20252,127.002,261.002,127.002,250.002,250.002.04%17,300
Nov 6, 20252,132.002,209.002,114.002,205.002,205.005.91%13,100
Nov 5, 20252,098.002,137.002,061.002,082.002,082.00-0.57%8,500
Nov 4, 20252,092.002,101.002,082.002,094.002,094.000.19%7,200
Oct 31, 20252,135.002,196.002,090.002,090.002,090.00-2.02%37,300
Oct 30, 20252,126.002,135.002,111.002,133.002,133.000.33%4,200
Oct 29, 20252,114.002,130.002,114.002,126.002,126.000.57%3,200
Oct 28, 20252,113.002,147.002,106.002,114.002,114.000.19%5,200
Oct 27, 20252,183.002,203.002,105.002,110.002,110.00-3.30%27,900
Oct 24, 20252,168.002,190.002,168.002,182.002,182.000.32%6,700
Oct 23, 20252,157.002,175.002,135.002,175.002,175.001.40%3,600
Oct 22, 20252,098.002,150.002,085.002,145.002,145.003.03%8,800
Oct 21, 20252,099.002,099.002,071.002,082.002,082.00-0.67%6,300
Oct 20, 20252,047.002,100.002,047.002,096.002,096.004.17%9,500
Oct 17, 20252,013.002,019.002,006.002,012.002,012.00-0.05%1,900
Oct 16, 20252,037.002,037.002,013.002,013.002,013.00-0.74%1,800
Oct 15, 20252,000.002,032.002,000.002,028.002,028.001.91%5,500
Oct 14, 20251,987.002,000.001,982.001,990.001,990.00-0.25%9,100
Oct 10, 20252,001.002,016.001,994.001,995.001,995.000.91%8,700
Oct 9, 20251,985.001,994.001,970.001,977.001,977.00-0.40%5,300
Oct 8, 20251,976.002,000.001,976.001,985.001,985.000.66%3,600