ikuyo Co.,Ltd. (TYO:7273)
Japan
· Delayed Price · Currency is JPY 637.00
-8.00 (-1.24%)
Apr 30, 2026, 9:44 AM JST
ikuyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 645.00 | 652.00 | 645.00 | 645.00 | 645.00 | 0.16% | 29,900 |
| Apr 27, 2026 | 651.00 | 653.00 | 634.00 | 644.00 | 644.00 | -0.77% | 58,600 |
| Apr 24, 2026 | 653.00 | 660.00 | 634.00 | 649.00 | 649.00 | 0.15% | 67,800 |
| Apr 23, 2026 | 693.00 | 697.00 | 633.00 | 648.00 | 648.00 | -0.77% | 207,400 |
| Apr 22, 2026 | 645.00 | 677.00 | 639.00 | 653.00 | 653.00 | 1.08% | 153,800 |
| Apr 21, 2026 | 666.00 | 668.00 | 645.00 | 646.00 | 646.00 | -3.15% | 39,300 |
| Apr 20, 2026 | 671.00 | 688.00 | 665.00 | 667.00 | 667.00 | -0.60% | 53,300 |
| Apr 17, 2026 | 672.00 | 675.00 | 665.00 | 671.00 | 671.00 | 1.05% | 32,600 |
| Apr 16, 2026 | 655.00 | 677.00 | 655.00 | 664.00 | 664.00 | 1.84% | 65,700 |
| Apr 15, 2026 | 653.00 | 663.00 | 649.00 | 652.00 | 652.00 | -0.46% | 36,000 |
| Apr 14, 2026 | 663.00 | 673.00 | 654.00 | 655.00 | 655.00 | -0.15% | 73,100 |
| Apr 13, 2026 | 649.00 | 666.00 | 649.00 | 656.00 | 656.00 | 0.61% | 54,600 |
| Apr 10, 2026 | 644.00 | 660.00 | 642.00 | 652.00 | 652.00 | 2.03% | 132,500 |
| Apr 9, 2026 | 645.00 | 648.00 | 628.00 | 639.00 | 639.00 | -1.08% | 82,500 |
| Apr 8, 2026 | 637.00 | 653.00 | 636.00 | 646.00 | 646.00 | 1.41% | 132,000 |
| Apr 7, 2026 | 636.00 | 639.00 | 624.00 | 637.00 | 637.00 | 0.16% | 156,000 |
| Apr 6, 2026 | 642.00 | 642.00 | 619.00 | 636.00 | 636.00 | -0.93% | 153,300 |
| Apr 3, 2026 | 640.00 | 649.00 | 629.00 | 642.00 | 642.00 | -0.62% | 96,300 |
| Apr 2, 2026 | 653.00 | 658.00 | 633.00 | 646.00 | 646.00 | -1.37% | 118,400 |
| Apr 1, 2026 | 662.00 | 669.00 | 646.00 | 655.00 | 655.00 | -0.30% | 86,900 |
| Mar 31, 2026 | 651.00 | 666.00 | 641.00 | 657.00 | 657.00 | 0.46% | 81,600 |
| Mar 30, 2026 | 669.00 | 675.00 | 654.00 | 654.00 | 654.00 | -3.82% | 77,700 |
| Mar 27, 2026 | 691.00 | 695.00 | 677.00 | 680.00 | 677.00 | -1.45% | 54,000 |
| Mar 26, 2026 | 690.00 | 747.00 | 686.00 | 690.00 | 686.96 | 2.99% | 403,200 |
| Mar 25, 2026 | 655.00 | 680.00 | 655.00 | 670.00 | 667.04 | 2.45% | 36,400 |
| Mar 24, 2026 | 650.00 | 658.00 | 645.00 | 654.00 | 651.11 | 2.19% | 38,300 |
| Mar 23, 2026 | 649.00 | 660.00 | 630.00 | 640.00 | 637.18 | -4.33% | 104,600 |
| Mar 19, 2026 | 681.00 | 682.00 | 668.00 | 669.00 | 666.05 | -1.76% | 26,900 |
| Mar 18, 2026 | 668.00 | 683.00 | 662.00 | 681.00 | 678.00 | 2.71% | 41,000 |
| Mar 17, 2026 | 667.00 | 675.00 | 663.00 | 663.00 | 660.08 | -0.60% | 31,100 |
| Mar 16, 2026 | 657.00 | 672.00 | 657.00 | 667.00 | 664.06 | 0.45% | 42,300 |
| Mar 13, 2026 | 668.00 | 674.00 | 663.00 | 664.00 | 661.07 | -2.06% | 60,600 |
| Mar 12, 2026 | 684.00 | 689.00 | 674.00 | 678.00 | 675.01 | -2.31% | 42,100 |
| Mar 11, 2026 | 684.00 | 705.00 | 680.00 | 694.00 | 690.94 | 1.46% | 80,600 |
| Mar 10, 2026 | 680.00 | 686.00 | 660.00 | 684.00 | 680.98 | 4.59% | 83,500 |
| Mar 9, 2026 | 656.00 | 662.00 | 647.00 | 654.00 | 651.11 | -2.97% | 67,700 |
| Mar 6, 2026 | 671.00 | 680.00 | 670.00 | 674.00 | 671.03 | -0.30% | 52,000 |
| Mar 5, 2026 | 670.00 | 685.00 | 669.00 | 676.00 | 673.02 | 4.00% | 108,400 |
| Mar 4, 2026 | 661.00 | 664.00 | 626.00 | 650.00 | 647.13 | -5.52% | 267,500 |
| Mar 3, 2026 | 700.00 | 704.00 | 688.00 | 688.00 | 684.96 | -3.23% | 123,600 |
| Mar 2, 2026 | 708.00 | 715.00 | 697.00 | 711.00 | 707.86 | -0.28% | 85,400 |
| Feb 27, 2026 | 719.00 | 722.00 | 708.00 | 713.00 | 709.85 | -0.83% | 98,900 |
| Feb 26, 2026 | 717.00 | 732.00 | 717.00 | 719.00 | 715.83 | -0.14% | 52,000 |
| Feb 25, 2026 | 721.00 | 740.00 | 720.00 | 720.00 | 716.82 | 0.42% | 102,700 |
| Feb 24, 2026 | 720.00 | 724.00 | 716.00 | 717.00 | 713.84 | -0.55% | 48,000 |
| Feb 20, 2026 | 732.00 | 740.00 | 721.00 | 721.00 | 717.82 | -2.44% | 84,400 |
| Feb 19, 2026 | 732.00 | 745.00 | 730.00 | 739.00 | 735.74 | 0.96% | 60,000 |
| Feb 18, 2026 | 742.00 | 744.00 | 729.00 | 732.00 | 728.77 | -0.14% | 76,000 |
| Feb 17, 2026 | 743.00 | 764.00 | 716.00 | 733.00 | 729.77 | -8.38% | 290,700 |
| Feb 16, 2026 | 780.00 | 805.00 | 740.00 | 800.00 | 796.47 | 5.26% | 287,600 |
| Feb 13, 2026 | 765.00 | 765.00 | 745.00 | 760.00 | 756.65 | -0.65% | 55,800 |
| Feb 12, 2026 | 736.00 | 768.00 | 733.00 | 765.00 | 761.63 | 3.66% | 77,300 |
| Feb 10, 2026 | 732.00 | 746.00 | 732.00 | 738.00 | 734.74 | 0.82% | 41,400 |
| Feb 9, 2026 | 756.00 | 756.00 | 730.00 | 732.00 | 728.77 | -0.41% | 65,700 |
| Feb 6, 2026 | 747.00 | 753.00 | 733.00 | 735.00 | 731.76 | -3.03% | 95,600 |
| Feb 5, 2026 | 739.00 | 770.00 | 736.00 | 758.00 | 754.66 | 2.57% | 50,900 |
| Feb 4, 2026 | 734.00 | 742.00 | 731.00 | 739.00 | 735.74 | 0.68% | 44,700 |
| Feb 3, 2026 | 741.00 | 748.00 | 732.00 | 734.00 | 730.76 | -0.81% | 52,200 |
| Feb 2, 2026 | 736.00 | 767.00 | 736.00 | 740.00 | 736.74 | -0.67% | 49,100 |
| Jan 30, 2026 | 729.00 | 748.00 | 726.00 | 745.00 | 741.71 | 2.05% | 97,900 |
| Jan 29, 2026 | 736.00 | 743.00 | 724.00 | 730.00 | 726.78 | -1.62% | 130,100 |
| Jan 28, 2026 | 771.00 | 771.00 | 740.00 | 742.00 | 738.73 | -3.76% | 154,100 |
| Jan 27, 2026 | 774.00 | 782.00 | 763.00 | 771.00 | 767.60 | -0.39% | 79,200 |
| Jan 26, 2026 | 781.00 | 785.00 | 763.00 | 774.00 | 770.59 | -1.90% | 164,500 |
| Jan 23, 2026 | 796.00 | 804.00 | 784.00 | 789.00 | 785.52 | -0.38% | 69,500 |
| Jan 22, 2026 | 795.00 | 805.00 | 782.00 | 792.00 | 788.51 | -0.38% | 89,400 |
| Jan 21, 2026 | 793.00 | 800.00 | 780.00 | 795.00 | 791.49 | -0.87% | 86,200 |
| Jan 20, 2026 | 804.00 | 821.00 | 802.00 | 802.00 | 798.46 | -1.23% | 88,500 |
| Jan 19, 2026 | 819.00 | 821.00 | 806.00 | 812.00 | 808.42 | -0.12% | 78,500 |
| Jan 16, 2026 | 821.00 | 827.00 | 800.00 | 813.00 | 809.41 | -0.97% | 79,500 |
| Jan 15, 2026 | 808.00 | 826.00 | 804.00 | 821.00 | 817.38 | 1.11% | 129,300 |
| Jan 14, 2026 | 810.00 | 823.00 | 806.00 | 812.00 | 808.42 | -0.49% | 88,600 |
| Jan 13, 2026 | 821.00 | 823.00 | 780.00 | 816.00 | 812.40 | -0.37% | 271,200 |
| Jan 9, 2026 | 830.00 | 867.00 | 809.00 | 819.00 | 815.39 | -1.33% | 632,700 |
| Jan 8, 2026 | 826.00 | 843.00 | 819.00 | 830.00 | 826.34 | 1.97% | 295,500 |
| Jan 7, 2026 | 773.00 | 815.00 | 763.00 | 814.00 | 810.41 | 5.71% | 323,100 |
| Jan 6, 2026 | 770.00 | 777.00 | 768.00 | 770.00 | 766.60 | - | 71,500 |
| Jan 5, 2026 | 750.00 | 777.00 | 748.00 | 770.00 | 766.60 | 2.67% | 166,400 |
| Dec 30, 2025 | 732.00 | 750.00 | 732.00 | 750.00 | 746.69 | 1.35% | 171,200 |
| Dec 29, 2025 | 738.00 | 748.00 | 728.00 | 740.00 | 736.74 | 0.41% | 151,600 |
| Dec 26, 2025 | 706.00 | 757.00 | 701.00 | 737.00 | 733.75 | 4.54% | 392,200 |
| Dec 25, 2025 | 715.00 | 722.00 | 696.00 | 705.00 | 701.89 | -0.14% | 328,200 |
| Dec 24, 2025 | 719.00 | 719.00 | 700.00 | 706.00 | 702.89 | -2.08% | 212,700 |
| Dec 23, 2025 | 762.00 | 766.00 | 711.00 | 721.00 | 717.82 | -3.48% | 281,400 |
| Dec 22, 2025 | 744.00 | 779.00 | 735.00 | 747.00 | 743.70 | 0.81% | 411,200 |
| Dec 19, 2025 | 677.00 | 747.00 | 677.00 | 741.00 | 737.73 | 9.45% | 364,000 |
| Dec 18, 2025 | 658.00 | 683.00 | 652.00 | 677.00 | 674.01 | 1.35% | 204,200 |
| Dec 17, 2025 | 699.00 | 703.00 | 665.00 | 668.00 | 665.05 | -5.52% | 317,200 |
| Dec 16, 2025 | 710.00 | 716.00 | 697.00 | 707.00 | 703.88 | -0.70% | 152,400 |
| Dec 15, 2025 | 739.00 | 742.00 | 704.00 | 712.00 | 708.86 | -3.78% | 174,300 |
| Dec 12, 2025 | 734.00 | 744.00 | 715.00 | 740.00 | 736.74 | 0.82% | 230,900 |
| Dec 11, 2025 | 760.00 | 762.00 | 732.00 | 734.00 | 730.76 | -3.04% | 162,200 |
| Dec 10, 2025 | 763.00 | 767.00 | 754.00 | 757.00 | 753.66 | -2.57% | 108,000 |
| Dec 9, 2025 | 764.00 | 783.00 | 753.00 | 777.00 | 773.57 | 1.30% | 130,600 |
| Dec 8, 2025 | 786.00 | 789.00 | 763.00 | 767.00 | 763.62 | -1.29% | 73,000 |
| Dec 5, 2025 | 785.00 | 802.00 | 771.00 | 777.00 | 773.57 | -2.14% | 105,400 |
| Dec 4, 2025 | 780.00 | 805.00 | 773.00 | 794.00 | 790.50 | 2.85% | 129,400 |
| Dec 3, 2025 | 781.00 | 799.00 | 770.00 | 772.00 | 768.59 | -1.66% | 105,200 |
| Dec 2, 2025 | 763.00 | 824.00 | 760.00 | 785.00 | 781.54 | 1.55% | 276,600 |
| Dec 1, 2025 | 817.00 | 817.00 | 768.00 | 773.00 | 769.59 | -5.73% | 234,400 |