ikuyo Co.,Ltd. (TYO:7273)
Japan
· Delayed Price · Currency is JPY 684.00
+30.00 (4.59%)
Mar 10, 2026, 3:30 PM JST
ikuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 680.00 | 681.00 | 660.00 | 664.00 | - | 1.53% | 41,500 |
| Mar 9, 2026 | 656.00 | 662.00 | 647.00 | 654.00 | 654.00 | -2.97% | 67,700 |
| Mar 6, 2026 | 671.00 | 680.00 | 670.00 | 674.00 | 674.00 | -0.30% | 52,000 |
| Mar 5, 2026 | 670.00 | 685.00 | 669.00 | 676.00 | 676.00 | 4.00% | 108,400 |
| Mar 4, 2026 | 661.00 | 664.00 | 626.00 | 650.00 | 650.00 | -5.52% | 267,500 |
| Mar 3, 2026 | 700.00 | 704.00 | 688.00 | 688.00 | 688.00 | -3.23% | 123,600 |
| Mar 2, 2026 | 708.00 | 715.00 | 697.00 | 711.00 | 711.00 | -0.28% | 85,400 |
| Feb 27, 2026 | 719.00 | 722.00 | 708.00 | 713.00 | 713.00 | -0.83% | 98,900 |
| Feb 26, 2026 | 717.00 | 732.00 | 717.00 | 719.00 | 719.00 | -0.14% | 52,000 |
| Feb 25, 2026 | 721.00 | 740.00 | 720.00 | 720.00 | 720.00 | 0.42% | 102,700 |
| Feb 24, 2026 | 720.00 | 724.00 | 716.00 | 717.00 | 717.00 | -0.55% | 48,000 |
| Feb 20, 2026 | 732.00 | 740.00 | 721.00 | 721.00 | 721.00 | -2.44% | 84,400 |
| Feb 19, 2026 | 732.00 | 745.00 | 730.00 | 739.00 | 739.00 | 0.96% | 60,000 |
| Feb 18, 2026 | 742.00 | 744.00 | 729.00 | 732.00 | 732.00 | -0.14% | 76,000 |
| Feb 17, 2026 | 743.00 | 764.00 | 716.00 | 733.00 | 733.00 | -8.38% | 290,700 |
| Feb 16, 2026 | 780.00 | 805.00 | 740.00 | 800.00 | 800.00 | 5.26% | 287,600 |
| Feb 13, 2026 | 765.00 | 765.00 | 745.00 | 760.00 | 760.00 | -0.65% | 55,800 |
| Feb 12, 2026 | 736.00 | 768.00 | 733.00 | 765.00 | 765.00 | 3.66% | 77,300 |
| Feb 10, 2026 | 732.00 | 746.00 | 732.00 | 738.00 | 738.00 | 0.82% | 41,400 |
| Feb 9, 2026 | 756.00 | 756.00 | 730.00 | 732.00 | 732.00 | -0.41% | 65,700 |
| Feb 6, 2026 | 747.00 | 753.00 | 733.00 | 735.00 | 735.00 | -3.03% | 95,600 |
| Feb 5, 2026 | 739.00 | 770.00 | 736.00 | 758.00 | 758.00 | 2.57% | 49,100 |
| Feb 4, 2026 | 734.00 | 742.00 | 731.00 | 739.00 | 739.00 | 0.68% | 44,700 |
| Feb 3, 2026 | 741.00 | 748.00 | 732.00 | 734.00 | 734.00 | -0.81% | 52,200 |
| Feb 2, 2026 | 736.00 | 767.00 | 736.00 | 740.00 | 740.00 | -0.67% | 49,100 |
| Jan 30, 2026 | 729.00 | 748.00 | 726.00 | 745.00 | 745.00 | 2.05% | 97,900 |
| Jan 29, 2026 | 736.00 | 743.00 | 724.00 | 730.00 | 730.00 | -1.62% | 130,100 |
| Jan 28, 2026 | 771.00 | 771.00 | 740.00 | 742.00 | 742.00 | -3.76% | 154,100 |
| Jan 27, 2026 | 774.00 | 782.00 | 763.00 | 771.00 | 771.00 | -0.39% | 79,200 |
| Jan 26, 2026 | 781.00 | 785.00 | 763.00 | 774.00 | 774.00 | -1.90% | 164,500 |
| Jan 23, 2026 | 796.00 | 804.00 | 784.00 | 789.00 | 789.00 | -0.38% | 69,500 |
| Jan 22, 2026 | 795.00 | 805.00 | 782.00 | 792.00 | 792.00 | -0.38% | 89,400 |
| Jan 21, 2026 | 793.00 | 800.00 | 780.00 | 795.00 | 795.00 | -0.87% | 86,200 |
| Jan 20, 2026 | 804.00 | 821.00 | 802.00 | 802.00 | 802.00 | -1.23% | 88,500 |
| Jan 19, 2026 | 819.00 | 821.00 | 806.00 | 812.00 | 812.00 | -0.12% | 78,500 |
| Jan 16, 2026 | 821.00 | 827.00 | 800.00 | 813.00 | 813.00 | -0.97% | 79,500 |
| Jan 15, 2026 | 808.00 | 826.00 | 804.00 | 821.00 | 821.00 | 1.11% | 129,300 |
| Jan 14, 2026 | 810.00 | 823.00 | 806.00 | 812.00 | 812.00 | -0.49% | 88,600 |
| Jan 13, 2026 | 821.00 | 823.00 | 780.00 | 816.00 | 816.00 | -0.37% | 271,200 |
| Jan 9, 2026 | 830.00 | 867.00 | 809.00 | 819.00 | 819.00 | -1.33% | 632,700 |
| Jan 8, 2026 | 826.00 | 843.00 | 819.00 | 830.00 | 830.00 | 1.97% | 295,500 |
| Jan 7, 2026 | 773.00 | 815.00 | 763.00 | 814.00 | 814.00 | 5.71% | 323,100 |
| Jan 6, 2026 | 770.00 | 777.00 | 768.00 | 770.00 | 770.00 | - | 71,500 |
| Jan 5, 2026 | 750.00 | 777.00 | 748.00 | 770.00 | 770.00 | 2.67% | 166,400 |
| Dec 30, 2025 | 732.00 | 750.00 | 732.00 | 750.00 | 750.00 | 1.35% | 171,200 |
| Dec 29, 2025 | 738.00 | 748.00 | 728.00 | 740.00 | 740.00 | 0.41% | 151,600 |
| Dec 26, 2025 | 706.00 | 757.00 | 701.00 | 737.00 | 737.00 | 4.54% | 392,200 |
| Dec 25, 2025 | 715.00 | 722.00 | 696.00 | 705.00 | 705.00 | -0.14% | 328,200 |
| Dec 24, 2025 | 719.00 | 719.00 | 700.00 | 706.00 | 706.00 | -2.08% | 212,700 |
| Dec 23, 2025 | 762.00 | 766.00 | 711.00 | 721.00 | 721.00 | -3.48% | 281,400 |
| Dec 22, 2025 | 744.00 | 779.00 | 735.00 | 747.00 | 747.00 | 0.81% | 411,200 |
| Dec 19, 2025 | 677.00 | 747.00 | 677.00 | 741.00 | 741.00 | 9.45% | 364,000 |
| Dec 18, 2025 | 658.00 | 683.00 | 652.00 | 677.00 | 677.00 | 1.35% | 204,200 |
| Dec 17, 2025 | 699.00 | 703.00 | 665.00 | 668.00 | 668.00 | -5.52% | 317,200 |
| Dec 16, 2025 | 710.00 | 716.00 | 697.00 | 707.00 | 707.00 | -0.70% | 152,400 |
| Dec 15, 2025 | 739.00 | 742.00 | 704.00 | 712.00 | 712.00 | -3.78% | 174,300 |
| Dec 12, 2025 | 734.00 | 744.00 | 715.00 | 740.00 | 740.00 | 0.82% | 230,900 |
| Dec 11, 2025 | 760.00 | 762.00 | 732.00 | 734.00 | 734.00 | -3.04% | 162,200 |
| Dec 10, 2025 | 763.00 | 767.00 | 754.00 | 757.00 | 757.00 | -2.57% | 108,000 |
| Dec 9, 2025 | 764.00 | 783.00 | 753.00 | 777.00 | 777.00 | 1.30% | 130,600 |
| Dec 8, 2025 | 786.00 | 789.00 | 763.00 | 767.00 | 767.00 | -1.29% | 73,000 |
| Dec 5, 2025 | 785.00 | 802.00 | 771.00 | 777.00 | 777.00 | -2.14% | 105,400 |
| Dec 4, 2025 | 780.00 | 805.00 | 773.00 | 794.00 | 794.00 | 2.85% | 129,400 |
| Dec 3, 2025 | 781.00 | 799.00 | 770.00 | 772.00 | 772.00 | -1.66% | 105,200 |
| Dec 2, 2025 | 763.00 | 824.00 | 760.00 | 785.00 | 785.00 | 1.55% | 276,600 |
| Dec 1, 2025 | 817.00 | 817.00 | 768.00 | 773.00 | 773.00 | -5.73% | 234,400 |
| Nov 28, 2025 | 822.00 | 832.00 | 814.00 | 820.00 | 820.00 | 0.24% | 110,700 |
| Nov 27, 2025 | 847.00 | 848.00 | 805.00 | 818.00 | 818.00 | -2.04% | 215,900 |
| Nov 26, 2025 | 840.00 | 858.00 | 834.00 | 835.00 | 835.00 | -0.60% | 119,000 |
| Nov 25, 2025 | 851.00 | 855.00 | 823.00 | 840.00 | 840.00 | -0.71% | 124,800 |
| Nov 21, 2025 | 836.00 | 870.00 | 821.00 | 846.00 | 846.00 | - | 201,000 |
| Nov 20, 2025 | 892.00 | 902.00 | 846.00 | 846.00 | 846.00 | -5.26% | 200,000 |
| Nov 19, 2025 | 894.00 | 925.00 | 882.00 | 893.00 | 893.00 | 1.36% | 179,900 |
| Nov 18, 2025 | 870.00 | 899.00 | 843.00 | 881.00 | 881.00 | 0.80% | 375,100 |
| Nov 17, 2025 | 1,000.00 | 1,000.00 | 869.00 | 874.00 | 874.00 | -12.51% | 718,100 |
| Nov 14, 2025 | 971.00 | 1,000.00 | 959.00 | 999.00 | 999.00 | 1.42% | 455,900 |
| Nov 13, 2025 | 972.00 | 993.00 | 960.00 | 985.00 | 985.00 | - | 124,900 |
| Nov 12, 2025 | 972.00 | 993.00 | 959.00 | 985.00 | 985.00 | 0.51% | 209,900 |
| Nov 11, 2025 | 999.00 | 1,006.00 | 947.00 | 980.00 | 980.00 | -1.31% | 291,400 |
| Nov 10, 2025 | 969.00 | 1,000.00 | 963.00 | 993.00 | 993.00 | 2.48% | 296,300 |
| Nov 7, 2025 | 929.00 | 969.00 | 918.00 | 969.00 | 969.00 | 3.75% | 266,300 |
| Nov 6, 2025 | 944.00 | 955.00 | 920.00 | 934.00 | 934.00 | -2.51% | 214,000 |
| Nov 5, 2025 | 978.00 | 978.00 | 916.00 | 958.00 | 958.00 | -3.72% | 327,300 |
| Nov 4, 2025 | 985.00 | 1,010.00 | 976.00 | 995.00 | 995.00 | 2.26% | 295,400 |
| Oct 31, 2025 | 951.00 | 1,000.00 | 945.00 | 973.00 | 973.00 | 1.67% | 459,000 |
| Oct 30, 2025 | 890.00 | 971.00 | 861.00 | 957.00 | 957.00 | 9.62% | 441,700 |
| Oct 29, 2025 | 862.00 | 880.00 | 838.00 | 873.00 | 873.00 | 1.28% | 341,100 |
| Oct 28, 2025 | 887.00 | 888.00 | 848.00 | 862.00 | 862.00 | -2.93% | 246,100 |
| Oct 27, 2025 | 911.00 | 911.00 | 862.00 | 888.00 | 888.00 | -1.88% | 298,300 |
| Oct 24, 2025 | 922.00 | 927.00 | 888.00 | 905.00 | 905.00 | -1.09% | 190,500 |
| Oct 23, 2025 | 860.00 | 934.00 | 849.00 | 915.00 | 915.00 | 5.90% | 240,500 |
| Oct 22, 2025 | 867.00 | 873.00 | 848.00 | 864.00 | 864.00 | 1.29% | 229,700 |
| Oct 21, 2025 | 851.00 | 862.00 | 832.00 | 853.00 | 853.00 | 0.83% | 184,900 |
| Oct 20, 2025 | 824.00 | 858.00 | 819.00 | 846.00 | 846.00 | 4.57% | 268,000 |
| Oct 17, 2025 | 799.00 | 820.00 | 782.00 | 809.00 | 809.00 | 0.50% | 133,700 |
| Oct 16, 2025 | 793.00 | 808.00 | 793.00 | 805.00 | 805.00 | 0.63% | 53,600 |
| Oct 15, 2025 | 780.00 | 809.00 | 780.00 | 800.00 | 800.00 | 3.90% | 115,900 |
| Oct 14, 2025 | 780.00 | 785.00 | 755.00 | 770.00 | 770.00 | -1.03% | 142,800 |
| Oct 10, 2025 | 784.00 | 801.00 | 777.00 | 778.00 | 778.00 | -1.64% | 101,300 |
| Oct 9, 2025 | 792.00 | 810.00 | 781.00 | 791.00 | 791.00 | -0.13% | 120,600 |