Ichikoh Industries, Ltd. (TYO:7244)
Japan
· Delayed Price · Currency is JPY 524.00
+24.00 (4.80%)
Apr 28, 2026, 3:30 PM JST
Ichikoh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 501.00 | 524.00 | 500.00 | 524.00 | 524.00 | 4.80% | 145,100 |
| Apr 27, 2026 | 508.00 | 508.00 | 499.00 | 500.00 | 500.00 | -1.38% | 124,800 |
| Apr 24, 2026 | 513.00 | 519.00 | 504.00 | 507.00 | 507.00 | -1.55% | 82,500 |
| Apr 23, 2026 | 510.00 | 516.00 | 508.00 | 515.00 | 515.00 | 0.19% | 66,600 |
| Apr 22, 2026 | 513.00 | 517.00 | 510.00 | 514.00 | 514.00 | -0.58% | 95,000 |
| Apr 21, 2026 | 519.00 | 524.00 | 516.00 | 517.00 | 517.00 | -0.58% | 49,500 |
| Apr 20, 2026 | 521.00 | 526.00 | 514.00 | 520.00 | 520.00 | 0.97% | 155,000 |
| Apr 17, 2026 | 516.00 | 522.00 | 515.00 | 515.00 | 515.00 | - | 52,700 |
| Apr 16, 2026 | 525.00 | 525.00 | 514.00 | 515.00 | 515.00 | -1.15% | 63,500 |
| Apr 15, 2026 | 521.00 | 526.00 | 514.00 | 521.00 | 521.00 | 0.97% | 148,700 |
| Apr 14, 2026 | 512.00 | 519.00 | 512.00 | 516.00 | 516.00 | 0.98% | 93,400 |
| Apr 13, 2026 | 514.00 | 518.00 | 510.00 | 511.00 | 511.00 | -0.58% | 78,700 |
| Apr 10, 2026 | 515.00 | 519.00 | 513.00 | 514.00 | 514.00 | 0.19% | 66,200 |
| Apr 9, 2026 | 521.00 | 521.00 | 513.00 | 513.00 | 513.00 | -0.77% | 107,600 |
| Apr 8, 2026 | 518.00 | 522.00 | 513.00 | 517.00 | 517.00 | 2.99% | 170,900 |
| Apr 7, 2026 | 513.00 | 513.00 | 499.00 | 502.00 | 502.00 | -1.18% | 66,100 |
| Apr 6, 2026 | 507.00 | 512.00 | 504.00 | 508.00 | 508.00 | 1.20% | 51,600 |
| Apr 3, 2026 | 501.00 | 508.00 | 500.00 | 502.00 | 502.00 | 0.20% | 68,700 |
| Apr 2, 2026 | 505.00 | 513.00 | 501.00 | 501.00 | 501.00 | -0.60% | 76,300 |
| Apr 1, 2026 | 500.00 | 504.00 | 497.00 | 504.00 | 504.00 | 2.86% | 81,800 |
| Mar 31, 2026 | 481.00 | 492.00 | 476.00 | 490.00 | 490.00 | 1.24% | 204,100 |
| Mar 30, 2026 | 482.00 | 486.00 | 471.00 | 484.00 | 484.00 | -3.20% | 225,200 |
| Mar 27, 2026 | 499.00 | 505.00 | 491.00 | 500.00 | 500.00 | -0.99% | 143,000 |
| Mar 26, 2026 | 510.00 | 510.00 | 497.00 | 505.00 | 505.00 | -0.20% | 134,700 |
| Mar 25, 2026 | 496.00 | 510.00 | 496.00 | 506.00 | 506.00 | 3.48% | 138,600 |
| Mar 24, 2026 | 486.00 | 494.00 | 480.00 | 489.00 | 489.00 | 3.16% | 243,600 |
| Mar 23, 2026 | 467.00 | 477.00 | 461.00 | 474.00 | 474.00 | -1.66% | 232,300 |
| Mar 19, 2026 | 491.00 | 491.00 | 478.00 | 482.00 | 482.00 | -3.79% | 260,800 |
| Mar 18, 2026 | 498.00 | 501.00 | 498.00 | 501.00 | 501.00 | 1.62% | 78,500 |
| Mar 17, 2026 | 498.00 | 499.00 | 489.00 | 493.00 | 493.00 | 0.61% | 100,800 |
| Mar 16, 2026 | 485.00 | 492.00 | 481.00 | 490.00 | 490.00 | 1.03% | 154,000 |
| Mar 13, 2026 | 495.00 | 503.00 | 485.00 | 485.00 | 485.00 | -3.96% | 163,700 |
| Mar 12, 2026 | 500.00 | 513.00 | 500.00 | 505.00 | 505.00 | 1.41% | 195,700 |
| Mar 11, 2026 | 517.00 | 528.00 | 498.00 | 498.00 | 498.00 | -2.73% | 166,200 |
| Mar 10, 2026 | 507.00 | 518.00 | 504.00 | 512.00 | 512.00 | 2.61% | 177,100 |
| Mar 9, 2026 | 491.00 | 502.00 | 480.00 | 499.00 | 499.00 | -5.67% | 591,500 |
| Mar 6, 2026 | 518.00 | 537.00 | 515.00 | 529.00 | 529.00 | 2.32% | 279,700 |
| Mar 5, 2026 | 523.00 | 525.00 | 508.00 | 517.00 | 517.00 | 3.61% | 223,600 |
| Mar 4, 2026 | 510.00 | 522.00 | 494.00 | 499.00 | 499.00 | -5.49% | 225,700 |
| Mar 3, 2026 | 551.00 | 551.00 | 528.00 | 528.00 | 528.00 | -5.04% | 148,300 |
| Mar 2, 2026 | 560.00 | 566.00 | 552.00 | 556.00 | 556.00 | -2.46% | 159,400 |
| Feb 27, 2026 | 562.00 | 570.00 | 559.00 | 570.00 | 570.00 | 0.71% | 132,900 |
| Feb 26, 2026 | 576.00 | 578.00 | 561.00 | 566.00 | 566.00 | -1.39% | 177,500 |
| Feb 25, 2026 | 567.00 | 582.00 | 563.00 | 574.00 | 574.00 | 0.70% | 180,200 |
| Feb 24, 2026 | 563.00 | 574.00 | 553.00 | 570.00 | 570.00 | 1.24% | 208,700 |
| Feb 20, 2026 | 592.00 | 592.00 | 563.00 | 563.00 | 563.00 | -4.90% | 201,100 |
| Feb 19, 2026 | 590.00 | 595.00 | 581.00 | 592.00 | 592.00 | 0.34% | 162,500 |
| Feb 18, 2026 | 589.00 | 595.00 | 578.00 | 590.00 | 590.00 | 1.20% | 220,300 |
| Feb 17, 2026 | 556.00 | 584.00 | 552.00 | 583.00 | 583.00 | 5.23% | 489,800 |
| Feb 16, 2026 | 551.00 | 557.00 | 538.00 | 554.00 | 554.00 | 1.84% | 520,300 |
| Feb 13, 2026 | 557.00 | 560.00 | 543.00 | 544.00 | 544.00 | -2.33% | 140,700 |
| Feb 12, 2026 | 555.00 | 559.00 | 550.00 | 557.00 | 557.00 | 0.72% | 140,800 |
| Feb 10, 2026 | 549.00 | 556.00 | 545.00 | 553.00 | 553.00 | 1.10% | 119,300 |
| Feb 9, 2026 | 550.00 | 552.00 | 538.00 | 547.00 | 547.00 | 2.43% | 166,000 |
| Feb 6, 2026 | 524.00 | 535.00 | 522.00 | 534.00 | 534.00 | 0.56% | 118,900 |
| Feb 5, 2026 | 534.00 | 535.00 | 530.00 | 531.00 | 531.00 | 0.38% | 69,600 |
| Feb 4, 2026 | 515.00 | 531.00 | 515.00 | 529.00 | 529.00 | 2.52% | 142,700 |
| Feb 3, 2026 | 510.00 | 517.00 | 506.00 | 516.00 | 516.00 | 2.18% | 110,200 |
| Feb 2, 2026 | 512.00 | 520.00 | 502.00 | 505.00 | 505.00 | -1.56% | 138,500 |
| Jan 30, 2026 | 505.00 | 513.00 | 505.00 | 513.00 | 513.00 | 0.79% | 67,800 |
| Jan 29, 2026 | 503.00 | 514.00 | 495.00 | 509.00 | 509.00 | 0.99% | 145,700 |
| Jan 28, 2026 | 507.00 | 514.00 | 502.00 | 504.00 | 504.00 | -0.98% | 134,900 |
| Jan 27, 2026 | 508.00 | 515.00 | 506.00 | 509.00 | 509.00 | -0.78% | 101,100 |
| Jan 26, 2026 | 520.00 | 525.00 | 513.00 | 513.00 | 513.00 | -3.57% | 165,700 |
| Jan 23, 2026 | 535.00 | 543.00 | 530.00 | 532.00 | 532.00 | -0.75% | 94,700 |
| Jan 22, 2026 | 528.00 | 539.00 | 528.00 | 536.00 | 536.00 | 2.49% | 74,200 |
| Jan 21, 2026 | 520.00 | 527.00 | 517.00 | 523.00 | 523.00 | -0.95% | 77,600 |
| Jan 20, 2026 | 534.00 | 541.00 | 525.00 | 528.00 | 528.00 | -1.68% | 102,700 |
| Jan 19, 2026 | 545.00 | 546.00 | 535.00 | 537.00 | 537.00 | -2.01% | 64,800 |
| Jan 16, 2026 | 534.00 | 549.00 | 534.00 | 548.00 | 548.00 | 1.48% | 77,600 |
| Jan 15, 2026 | 535.00 | 541.00 | 531.00 | 540.00 | 540.00 | 0.56% | 75,800 |
| Jan 14, 2026 | 533.00 | 537.00 | 530.00 | 537.00 | 537.00 | 0.56% | 116,900 |
| Jan 13, 2026 | 535.00 | 538.00 | 528.00 | 534.00 | 534.00 | 2.69% | 153,100 |
| Jan 9, 2026 | 519.00 | 524.00 | 516.00 | 520.00 | 520.00 | 1.76% | 115,600 |
| Jan 8, 2026 | 516.00 | 519.00 | 511.00 | 511.00 | 511.00 | -1.35% | 96,100 |
| Jan 7, 2026 | 526.00 | 537.00 | 517.00 | 518.00 | 518.00 | -2.63% | 186,700 |
| Jan 6, 2026 | 523.00 | 536.00 | 522.00 | 532.00 | 532.00 | 2.11% | 253,400 |
| Jan 5, 2026 | 521.00 | 525.00 | 512.00 | 521.00 | 521.00 | 1.36% | 201,000 |
| Dec 30, 2025 | 509.00 | 522.00 | 508.00 | 514.00 | 514.00 | 0.78% | 131,600 |
| Dec 29, 2025 | 508.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.20% | 82,500 |
| Dec 26, 2025 | 507.00 | 510.00 | 503.00 | 509.00 | 502.00 | 0.39% | 94,500 |
| Dec 25, 2025 | 511.00 | 511.00 | 505.00 | 507.00 | 500.03 | -0.78% | 79,900 |
| Dec 24, 2025 | 510.00 | 519.00 | 510.00 | 511.00 | 503.97 | - | 104,500 |
| Dec 23, 2025 | 520.00 | 520.00 | 506.00 | 511.00 | 503.97 | -1.16% | 97,100 |
| Dec 22, 2025 | 517.00 | 520.00 | 513.00 | 517.00 | 509.89 | 1.97% | 103,800 |
| Dec 19, 2025 | 498.00 | 512.00 | 496.00 | 507.00 | 500.03 | 3.05% | 117,300 |
| Dec 18, 2025 | 494.00 | 497.00 | 492.00 | 492.00 | 485.23 | -1.20% | 66,800 |
| Dec 17, 2025 | 491.00 | 498.00 | 489.00 | 498.00 | 491.15 | 1.43% | 64,400 |
| Dec 16, 2025 | 510.00 | 513.00 | 491.00 | 491.00 | 484.25 | -2.96% | 128,200 |
| Dec 15, 2025 | 486.00 | 507.00 | 486.00 | 506.00 | 499.04 | 3.05% | 90,100 |
| Dec 12, 2025 | 486.00 | 493.00 | 484.00 | 491.00 | 484.25 | 2.72% | 122,900 |
| Dec 11, 2025 | 485.00 | 490.00 | 478.00 | 478.00 | 471.43 | -0.62% | 293,900 |
| Dec 10, 2025 | 477.00 | 486.00 | 476.00 | 481.00 | 474.39 | 1.48% | 116,800 |
| Dec 9, 2025 | 474.00 | 479.00 | 473.00 | 474.00 | 467.48 | - | 58,100 |
| Dec 8, 2025 | 467.00 | 476.00 | 467.00 | 474.00 | 467.48 | 1.50% | 63,100 |
| Dec 5, 2025 | 478.00 | 480.00 | 467.00 | 467.00 | 460.58 | -2.71% | 161,900 |
| Dec 4, 2025 | 476.00 | 483.00 | 476.00 | 480.00 | 473.40 | 1.27% | 112,800 |
| Dec 3, 2025 | 474.00 | 477.00 | 473.00 | 474.00 | 467.48 | - | 62,000 |
| Dec 2, 2025 | 472.00 | 477.00 | 470.00 | 474.00 | 467.48 | 0.42% | 91,100 |
| Dec 1, 2025 | 487.00 | 489.00 | 472.00 | 472.00 | 465.51 | -2.88% | 100,700 |