Skip to main content
Ichikawa Co., Ltd. (TYO:3513)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
-60.00 (-1.75%)
Apr 28, 2026, 3:30 PM JST

Ichikawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,355.003,485.003,330.003,365.003,365.00-1.75%25,000
Apr 27, 20263,505.003,510.003,420.003,425.003,425.00-2.28%51,000
Apr 24, 20263,380.003,530.003,380.003,505.003,505.004.01%7,600
Apr 23, 20263,470.003,470.003,340.003,370.003,370.00-3.30%13,600
Apr 22, 20263,520.003,545.003,485.003,485.003,485.00-1.55%3,900
Apr 21, 20263,650.003,655.003,515.003,540.003,540.00-3.28%15,700
Apr 20, 20263,665.003,735.003,660.003,660.003,660.00-0.41%6,800
Apr 17, 20263,730.003,735.003,650.003,675.003,675.00-2.13%11,400
Apr 16, 20263,720.003,880.003,710.003,755.003,755.00-0.13%10,300
Apr 15, 20263,815.003,890.003,695.003,760.003,760.00-1.44%16,000
Apr 14, 20263,905.003,930.003,795.003,815.003,815.00-2.05%13,000
Apr 13, 20263,795.003,915.003,795.003,895.003,895.001.96%5,600
Apr 10, 20263,805.003,850.003,780.003,820.003,820.000.26%3,100
Apr 9, 20263,765.003,810.003,730.003,810.003,810.000.40%900
Apr 8, 20263,715.003,835.003,715.003,795.003,795.000.26%3,100
Apr 7, 20263,745.003,785.003,705.003,785.003,785.000.66%3,500
Apr 6, 20263,755.003,820.003,690.003,760.003,760.000.13%5,800
Apr 3, 20263,700.003,760.003,700.003,755.003,755.001.49%3,200
Apr 2, 20263,845.003,855.003,620.003,700.003,700.00-1.99%15,900
Apr 1, 20263,635.003,870.003,635.003,775.003,775.005.01%6,700
Mar 31, 20263,580.003,635.003,510.003,595.003,595.00-0.96%3,800
Mar 30, 20263,655.003,720.003,520.003,630.003,630.00-2.42%9,200
Mar 27, 20263,750.003,795.003,695.003,720.003,670.001.09%3,500
Mar 26, 20263,840.003,850.003,645.003,680.003,630.54-4.17%17,200
Mar 25, 20263,770.003,840.003,715.003,840.003,788.393.78%9,000
Mar 24, 20263,545.003,705.003,545.003,700.003,650.276.94%9,200
Mar 23, 20263,615.003,615.003,425.003,460.003,413.49-6.11%11,300
Mar 19, 20263,800.003,825.003,680.003,685.003,635.47-4.29%7,700
Mar 18, 20263,800.003,915.003,800.003,850.003,798.251.58%7,400
Mar 17, 20263,965.004,035.003,790.003,790.003,739.06-4.41%12,400
Mar 16, 20263,990.004,035.003,880.003,965.003,911.71-2.34%6,600
Mar 13, 20263,995.004,150.003,980.004,060.004,005.431.25%4,400
Mar 12, 20264,260.004,270.003,985.004,010.003,956.10-4.30%18,100
Mar 11, 20264,095.004,285.004,095.004,190.004,133.682.32%16,600
Mar 10, 20263,880.004,120.003,875.004,095.004,039.965.54%12,500
Mar 9, 20263,775.003,940.003,585.003,880.003,827.85-2.63%9,600
Mar 6, 20263,980.004,100.003,980.003,985.003,931.44-0.99%10,500
Mar 5, 20263,685.004,180.003,685.004,025.003,970.909.38%33,300
Mar 4, 20263,595.003,750.003,540.003,680.003,630.54-0.67%18,800
Mar 3, 20263,450.003,885.003,440.003,705.003,655.206.47%48,100
Mar 2, 20263,470.003,525.003,425.003,480.003,433.23-1.69%5,500
Feb 27, 20263,420.003,540.003,420.003,540.003,492.423.21%6,200
Feb 26, 20263,480.003,520.003,430.003,430.003,383.90-1.44%9,400
Feb 25, 20263,380.003,480.003,375.003,480.003,433.232.81%4,600
Feb 24, 20263,385.003,390.003,335.003,385.003,339.502.11%7,100
Feb 20, 20263,320.003,370.003,280.003,315.003,270.440.76%7,700
Feb 19, 20263,375.003,375.003,285.003,290.003,245.78-2.81%6,600
Feb 18, 20263,375.003,395.003,340.003,385.003,339.50-0.15%5,900
Feb 17, 20263,380.003,435.003,355.003,390.003,344.44-0.73%5,500
Feb 16, 20263,280.003,460.003,140.003,415.003,369.102.86%19,100
Feb 13, 20263,655.003,660.003,320.003,320.003,275.38-9.78%22,400
Feb 12, 20263,515.003,680.003,410.003,680.003,630.544.84%22,000
Feb 10, 20263,410.003,525.003,410.003,510.003,462.822.63%9,600
Feb 9, 20263,385.003,475.003,370.003,420.003,374.031.79%5,300
Feb 6, 20263,430.003,430.003,355.003,360.003,314.84-2.89%8,700
Feb 5, 20263,480.003,480.003,440.003,460.003,413.49-1.14%2,500
Feb 4, 20263,500.003,505.003,480.003,500.003,452.96-0.14%2,300
Feb 3, 20263,440.003,535.003,440.003,505.003,457.891.89%2,300
Feb 2, 20263,435.003,535.003,420.003,440.003,393.761.47%11,900
Jan 30, 20263,425.003,445.003,375.003,390.003,344.44-2.02%7,900
Jan 29, 20263,525.003,525.003,435.003,460.003,413.49-2.26%9,000
Jan 28, 20263,570.003,610.003,495.003,540.003,492.42-1.39%20,100
Jan 27, 20263,340.003,650.003,340.003,590.003,541.757.81%37,900
Jan 26, 20263,370.003,390.003,330.003,330.003,285.24-0.89%5,900
Jan 23, 20263,390.003,400.003,340.003,360.003,314.84-1.03%8,600
Jan 22, 20263,395.003,465.003,330.003,395.003,349.370.15%12,100
Jan 21, 20263,285.003,410.003,270.003,390.003,344.441.95%17,500
Jan 20, 20263,415.003,490.003,325.003,325.003,280.31-3.90%14,600
Jan 19, 20263,315.003,530.003,315.003,460.003,413.495.81%16,300
Jan 16, 20263,550.003,550.003,185.003,270.003,226.05-7.10%65,500
Jan 15, 20263,295.003,555.003,285.003,520.003,472.695.39%17,100
Jan 14, 20263,260.003,355.003,205.003,340.003,295.111.21%20,500
Jan 13, 20263,085.003,315.003,085.003,300.003,255.657.14%32,500
Jan 9, 20262,956.003,095.002,956.003,080.003,038.604.41%12,700
Jan 8, 20262,882.003,075.002,882.002,950.002,910.353.11%43,500
Jan 7, 20262,838.002,880.002,831.002,861.002,822.550.81%14,600
Jan 6, 20262,850.002,860.002,816.002,838.002,799.85-0.42%23,600
Jan 5, 20262,865.002,873.002,819.002,850.002,811.69-0.66%22,800
Dec 30, 20252,825.002,878.002,819.002,869.002,830.44-0.21%19,600
Dec 29, 20252,799.002,900.002,787.002,875.002,836.361.88%16,100
Dec 26, 20252,798.002,830.002,712.002,822.002,784.070.86%25,200
Dec 25, 20252,818.002,818.002,730.002,798.002,760.39-0.71%22,600
Dec 24, 20252,681.002,872.002,681.002,818.002,780.126.94%38,600
Dec 23, 20252,500.002,650.002,500.002,635.002,599.585.44%30,500
Dec 22, 20252,376.002,510.002,376.002,499.002,465.415.62%22,000
Dec 19, 20252,351.002,366.002,341.002,366.002,334.200.64%2,800
Dec 18, 20252,346.002,351.002,320.002,351.002,319.400.73%4,300
Dec 17, 20252,355.002,355.002,320.002,334.002,302.63-0.38%2,000
Dec 16, 20252,380.002,390.002,337.002,343.002,311.51-1.55%4,700
Dec 15, 20252,232.002,380.002,232.002,380.002,348.016.11%12,200
Dec 12, 20252,245.002,249.002,242.002,243.002,212.850.04%2,900
Dec 11, 20252,230.002,245.002,230.002,242.002,211.870.13%1,800
Dec 10, 20252,230.002,250.002,226.002,239.002,208.910.40%4,400
Dec 9, 20252,249.002,249.002,223.002,230.002,200.03-0.84%1,300
Dec 8, 20252,222.002,249.002,222.002,249.002,218.771.22%4,000
Dec 5, 20252,224.002,238.002,202.002,222.002,192.13-0.09%3,900
Dec 4, 20252,201.002,249.002,201.002,224.002,194.110.63%4,200
Dec 3, 20252,212.002,218.002,201.002,210.002,180.300.55%2,100
Dec 2, 20252,211.002,227.002,198.002,198.002,168.46-0.86%3,900
Dec 1, 20252,250.002,250.002,216.002,217.002,187.20-0.14%8,000