Ichibanya Co., Ltd. (TYO:7630)
Japan
· Delayed Price · Currency is JPY 905.00
+7.00 (0.78%)
At close: Mar 9, 2026
Ichibanya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 885.00 | 909.00 | 882.00 | 905.00 | 905.00 | 0.78% | 582,500 |
| Mar 6, 2026 | 883.00 | 898.00 | 879.00 | 898.00 | 898.00 | 1.70% | 337,800 |
| Mar 5, 2026 | 892.00 | 898.00 | 883.00 | 883.00 | 883.00 | -0.45% | 413,500 |
| Mar 4, 2026 | 881.00 | 889.00 | 875.00 | 887.00 | 887.00 | 0.23% | 513,600 |
| Mar 3, 2026 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | -1.34% | 653,000 |
| Mar 2, 2026 | 905.00 | 907.00 | 897.00 | 897.00 | 897.00 | -1.10% | 618,200 |
| Feb 27, 2026 | 913.00 | 914.00 | 906.00 | 907.00 | 907.00 | -0.33% | 452,900 |
| Feb 26, 2026 | 902.00 | 914.00 | 901.00 | 910.00 | 910.00 | -0.98% | 738,600 |
| Feb 25, 2026 | 924.00 | 925.00 | 919.00 | 919.00 | 911.00 | -0.54% | 918,200 |
| Feb 24, 2026 | 925.00 | 929.00 | 924.00 | 924.00 | 915.96 | 0.22% | 391,200 |
| Feb 20, 2026 | 929.00 | 931.00 | 922.00 | 922.00 | 913.97 | -0.75% | 230,600 |
| Feb 19, 2026 | 923.00 | 930.00 | 920.00 | 929.00 | 920.91 | 0.98% | 270,800 |
| Feb 18, 2026 | 921.00 | 925.00 | 920.00 | 920.00 | 911.99 | - | 163,700 |
| Feb 17, 2026 | 924.00 | 925.00 | 919.00 | 920.00 | 911.99 | -0.22% | 166,300 |
| Feb 16, 2026 | 930.00 | 930.00 | 919.00 | 922.00 | 913.97 | -0.43% | 281,700 |
| Feb 13, 2026 | 930.00 | 931.00 | 918.00 | 926.00 | 917.94 | -0.43% | 248,600 |
| Feb 12, 2026 | 930.00 | 931.00 | 923.00 | 930.00 | 921.90 | - | 464,200 |
| Feb 10, 2026 | 916.00 | 930.00 | 916.00 | 930.00 | 921.90 | 1.75% | 430,100 |
| Feb 9, 2026 | 920.00 | 922.00 | 913.00 | 914.00 | 906.04 | -0.44% | 309,800 |
| Feb 6, 2026 | 919.00 | 919.00 | 912.00 | 918.00 | 910.01 | 0.22% | 238,800 |
| Feb 5, 2026 | 912.00 | 916.00 | 910.00 | 916.00 | 908.03 | 0.77% | 380,400 |
| Feb 4, 2026 | 905.00 | 909.00 | 904.00 | 909.00 | 901.09 | 0.44% | 305,700 |
| Feb 3, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 897.12 | -0.11% | 299,000 |
| Feb 2, 2026 | 909.00 | 910.00 | 903.00 | 906.00 | 898.11 | 1.00% | 387,800 |
| Jan 30, 2026 | 902.00 | 902.00 | 895.00 | 897.00 | 889.19 | 0.22% | 288,700 |
| Jan 29, 2026 | 900.00 | 900.00 | 893.00 | 895.00 | 887.21 | -0.56% | 516,200 |
| Jan 28, 2026 | 903.00 | 904.00 | 900.00 | 900.00 | 892.17 | -0.44% | 361,700 |
| Jan 27, 2026 | 911.00 | 912.00 | 904.00 | 904.00 | 896.13 | -0.55% | 372,300 |
| Jan 26, 2026 | 911.00 | 912.00 | 908.00 | 909.00 | 901.09 | - | 273,700 |
| Jan 23, 2026 | 912.00 | 914.00 | 909.00 | 909.00 | 901.09 | - | 183,000 |
| Jan 22, 2026 | 911.00 | 913.00 | 908.00 | 909.00 | 901.09 | 0.22% | 214,900 |
| Jan 21, 2026 | 918.00 | 920.00 | 907.00 | 907.00 | 899.10 | -1.73% | 449,200 |
| Jan 20, 2026 | 911.00 | 923.00 | 908.00 | 923.00 | 914.97 | 1.32% | 432,500 |
| Jan 19, 2026 | 926.00 | 927.00 | 911.00 | 911.00 | 903.07 | -1.62% | 534,000 |
| Jan 16, 2026 | 917.00 | 927.00 | 917.00 | 926.00 | 917.94 | 0.98% | 339,800 |
| Jan 15, 2026 | 925.00 | 929.00 | 917.00 | 917.00 | 909.02 | 0.22% | 347,300 |
| Jan 14, 2026 | 916.00 | 919.00 | 912.00 | 915.00 | 907.03 | - | 233,900 |
| Jan 13, 2026 | 921.00 | 924.00 | 915.00 | 915.00 | 907.03 | -0.44% | 315,500 |
| Jan 9, 2026 | 917.00 | 923.00 | 916.00 | 919.00 | 911.00 | 0.77% | 220,000 |
| Jan 8, 2026 | 918.00 | 919.00 | 910.00 | 912.00 | 904.06 | -0.44% | 339,600 |
| Jan 7, 2026 | 920.00 | 923.00 | 916.00 | 916.00 | 908.03 | -0.22% | 323,600 |
| Jan 6, 2026 | 915.00 | 921.00 | 914.00 | 918.00 | 910.01 | 0.33% | 308,400 |
| Jan 5, 2026 | 912.00 | 922.00 | 906.00 | 915.00 | 907.03 | 0.33% | 518,400 |
| Dec 30, 2025 | 932.00 | 932.00 | 912.00 | 912.00 | 904.06 | -1.72% | 533,800 |
| Dec 29, 2025 | 936.00 | 948.00 | 917.00 | 928.00 | 919.92 | - | 699,200 |
| Dec 26, 2025 | 935.00 | 936.00 | 928.00 | 928.00 | 919.92 | -0.43% | 364,400 |
| Dec 25, 2025 | 934.00 | 938.00 | 932.00 | 932.00 | 923.89 | -0.21% | 146,500 |
| Dec 24, 2025 | 935.00 | 940.00 | 931.00 | 934.00 | 925.87 | 0.11% | 226,200 |
| Dec 23, 2025 | 930.00 | 940.00 | 926.00 | 933.00 | 924.88 | 0.32% | 363,200 |
| Dec 22, 2025 | 940.00 | 942.00 | 923.00 | 930.00 | 921.90 | -1.38% | 545,800 |
| Dec 19, 2025 | 941.00 | 947.00 | 937.00 | 943.00 | 934.79 | 0.21% | 282,000 |
| Dec 18, 2025 | 929.00 | 943.00 | 925.00 | 941.00 | 932.81 | 2.28% | 364,400 |
| Dec 17, 2025 | 929.00 | 929.00 | 919.00 | 920.00 | 911.99 | -0.65% | 174,400 |
| Dec 16, 2025 | 927.00 | 932.00 | 925.00 | 926.00 | 917.94 | - | 208,300 |
| Dec 15, 2025 | 920.00 | 929.00 | 920.00 | 926.00 | 917.94 | 1.09% | 232,200 |
| Dec 12, 2025 | 916.00 | 922.00 | 916.00 | 916.00 | 908.03 | 0.22% | 177,700 |
| Dec 11, 2025 | 922.00 | 924.00 | 912.00 | 914.00 | 906.04 | -0.76% | 116,200 |
| Dec 10, 2025 | 912.00 | 923.00 | 912.00 | 921.00 | 912.98 | 1.21% | 148,500 |
| Dec 9, 2025 | 916.00 | 918.00 | 908.00 | 910.00 | 902.08 | -0.98% | 236,000 |
| Dec 8, 2025 | 917.00 | 924.00 | 916.00 | 919.00 | 911.00 | 0.22% | 211,100 |
| Dec 5, 2025 | 915.00 | 919.00 | 911.00 | 917.00 | 909.02 | -0.11% | 178,800 |
| Dec 4, 2025 | 915.00 | 919.00 | 913.00 | 918.00 | 910.01 | 0.44% | 225,400 |
| Dec 3, 2025 | 933.00 | 933.00 | 914.00 | 914.00 | 906.04 | -2.04% | 305,900 |
| Dec 2, 2025 | 947.00 | 947.00 | 930.00 | 933.00 | 924.88 | -1.48% | 284,300 |
| Dec 1, 2025 | 943.00 | 951.00 | 940.00 | 947.00 | 938.76 | 0.53% | 413,100 |
| Nov 28, 2025 | 937.00 | 945.00 | 936.00 | 942.00 | 933.80 | 0.53% | 224,400 |
| Nov 27, 2025 | 931.00 | 939.00 | 930.00 | 937.00 | 928.84 | 0.43% | 319,800 |
| Nov 26, 2025 | 930.00 | 934.00 | 927.00 | 933.00 | 924.88 | 0.32% | 281,600 |
| Nov 25, 2025 | 927.00 | 930.00 | 924.00 | 930.00 | 921.90 | 0.22% | 280,300 |
| Nov 21, 2025 | 912.00 | 928.00 | 912.00 | 928.00 | 919.92 | 2.43% | 360,700 |
| Nov 20, 2025 | 909.00 | 916.00 | 906.00 | 906.00 | 898.11 | -0.44% | 261,900 |
| Nov 19, 2025 | 905.00 | 914.00 | 905.00 | 910.00 | 902.08 | 0.55% | 206,900 |
| Nov 18, 2025 | 910.00 | 912.00 | 905.00 | 905.00 | 897.12 | -0.33% | 195,400 |
| Nov 17, 2025 | 913.00 | 914.00 | 905.00 | 908.00 | 900.10 | -0.77% | 243,700 |
| Nov 14, 2025 | 915.00 | 921.00 | 912.00 | 915.00 | 907.03 | - | 289,100 |
| Nov 13, 2025 | 911.00 | 915.00 | 911.00 | 915.00 | 907.03 | 0.55% | 168,200 |
| Nov 12, 2025 | 911.00 | 919.00 | 908.00 | 910.00 | 902.08 | 0.11% | 192,800 |
| Nov 11, 2025 | 919.00 | 919.00 | 906.00 | 909.00 | 901.09 | -0.87% | 217,100 |
| Nov 10, 2025 | 917.00 | 918.00 | 912.00 | 917.00 | 909.02 | 0.44% | 213,400 |
| Nov 7, 2025 | 897.00 | 913.00 | 897.00 | 913.00 | 905.05 | 2.01% | 239,800 |
| Nov 6, 2025 | 902.00 | 904.00 | 895.00 | 895.00 | 887.21 | -0.67% | 303,100 |
| Nov 5, 2025 | 902.00 | 907.00 | 900.00 | 901.00 | 893.16 | -0.33% | 282,500 |
| Nov 4, 2025 | 900.00 | 904.00 | 894.00 | 904.00 | 896.13 | 0.44% | 481,400 |
| Oct 31, 2025 | 900.00 | 904.00 | 895.00 | 900.00 | 892.17 | - | 500,500 |
| Oct 30, 2025 | 905.00 | 907.00 | 900.00 | 900.00 | 892.17 | -0.55% | 452,500 |
| Oct 29, 2025 | 917.00 | 920.00 | 905.00 | 905.00 | 897.12 | -1.74% | 483,200 |
| Oct 28, 2025 | 923.00 | 924.00 | 917.00 | 921.00 | 912.98 | -0.32% | 259,000 |
| Oct 27, 2025 | 920.00 | 926.00 | 919.00 | 924.00 | 915.96 | 0.87% | 250,900 |
| Oct 24, 2025 | 933.00 | 933.00 | 916.00 | 916.00 | 908.03 | -1.93% | 444,500 |
| Oct 23, 2025 | 933.00 | 937.00 | 930.00 | 934.00 | 925.87 | 0.43% | 161,200 |
| Oct 22, 2025 | 932.00 | 936.00 | 930.00 | 930.00 | 921.90 | - | 315,400 |
| Oct 21, 2025 | 927.00 | 932.00 | 925.00 | 930.00 | 921.90 | 0.32% | 208,900 |
| Oct 20, 2025 | 941.00 | 943.00 | 927.00 | 927.00 | 918.93 | -0.86% | 241,300 |
| Oct 17, 2025 | 934.00 | 937.00 | 930.00 | 935.00 | 926.86 | 0.11% | 184,200 |
| Oct 16, 2025 | 936.00 | 939.00 | 932.00 | 934.00 | 925.87 | -0.21% | 149,200 |
| Oct 15, 2025 | 943.00 | 947.00 | 935.00 | 936.00 | 927.85 | -0.64% | 246,900 |
| Oct 14, 2025 | 929.00 | 943.00 | 926.00 | 942.00 | 933.80 | 0.53% | 325,800 |
| Oct 10, 2025 | 935.00 | 937.00 | 928.00 | 937.00 | 928.84 | -0.11% | 287,500 |
| Oct 9, 2025 | 937.00 | 941.00 | 926.00 | 938.00 | 929.83 | -0.64% | 298,700 |
| Oct 8, 2025 | 935.00 | 948.00 | 932.00 | 944.00 | 935.78 | 0.96% | 335,600 |