Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan
· Delayed Price · Currency is JPY 1,397.00
+39.00 (2.87%)
Mar 10, 2026, 9:14 AM JST
Ichiyoshi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,396.00 | 1,448.00 | 1,372.00 | 1,443.00 | 1,443.00 | 2.49% | 239,100 |
| Mar 5, 2026 | 1,377.00 | 1,418.00 | 1,377.00 | 1,408.00 | 1,408.00 | 7.73% | 239,300 |
| Mar 4, 2026 | 1,373.00 | 1,385.00 | 1,293.00 | 1,307.00 | 1,307.00 | -6.84% | 334,900 |
| Mar 3, 2026 | 1,445.00 | 1,457.00 | 1,401.00 | 1,403.00 | 1,403.00 | -3.84% | 183,000 |
| Mar 2, 2026 | 1,456.00 | 1,482.00 | 1,441.00 | 1,459.00 | 1,459.00 | -3.70% | 317,100 |
| Feb 27, 2026 | 1,449.00 | 1,522.00 | 1,439.00 | 1,515.00 | 1,515.00 | 5.21% | 356,900 |
| Feb 26, 2026 | 1,459.00 | 1,490.00 | 1,437.00 | 1,440.00 | 1,440.00 | -0.83% | 316,100 |
| Feb 25, 2026 | 1,385.00 | 1,469.00 | 1,363.00 | 1,452.00 | 1,452.00 | 4.46% | 437,900 |
| Feb 24, 2026 | 1,326.00 | 1,394.00 | 1,297.00 | 1,390.00 | 1,390.00 | 5.54% | 384,800 |
| Feb 20, 2026 | 1,324.00 | 1,336.00 | 1,311.00 | 1,317.00 | 1,317.00 | -2.01% | 120,200 |
| Feb 19, 2026 | 1,340.00 | 1,351.00 | 1,325.00 | 1,344.00 | 1,344.00 | 0.75% | 146,200 |
| Feb 18, 2026 | 1,323.00 | 1,347.00 | 1,316.00 | 1,334.00 | 1,334.00 | 1.37% | 137,400 |
| Feb 17, 2026 | 1,345.00 | 1,360.00 | 1,314.00 | 1,316.00 | 1,316.00 | -1.57% | 124,400 |
| Feb 16, 2026 | 1,368.00 | 1,368.00 | 1,319.00 | 1,337.00 | 1,337.00 | -1.91% | 200,700 |
| Feb 13, 2026 | 1,387.00 | 1,415.00 | 1,360.00 | 1,363.00 | 1,363.00 | -2.85% | 226,200 |
| Feb 12, 2026 | 1,375.00 | 1,412.00 | 1,375.00 | 1,403.00 | 1,403.00 | 2.11% | 239,500 |
| Feb 10, 2026 | 1,350.00 | 1,387.00 | 1,350.00 | 1,374.00 | 1,374.00 | 1.40% | 180,200 |
| Feb 9, 2026 | 1,364.00 | 1,376.00 | 1,348.00 | 1,355.00 | 1,355.00 | 2.65% | 230,700 |
| Feb 6, 2026 | 1,263.00 | 1,320.00 | 1,263.00 | 1,320.00 | 1,320.00 | 4.51% | 229,600 |
| Feb 5, 2026 | 1,284.00 | 1,285.00 | 1,260.00 | 1,263.00 | 1,263.00 | -0.63% | 136,800 |
| Feb 4, 2026 | 1,264.00 | 1,278.00 | 1,251.00 | 1,271.00 | 1,271.00 | 1.19% | 149,300 |
| Feb 3, 2026 | 1,234.00 | 1,283.00 | 1,230.00 | 1,256.00 | 1,256.00 | 3.37% | 269,600 |
| Feb 2, 2026 | 1,216.00 | 1,263.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.91% | 298,600 |
| Jan 30, 2026 | 1,214.00 | 1,228.00 | 1,195.00 | 1,204.00 | 1,204.00 | -0.08% | 286,500 |
| Jan 29, 2026 | 1,203.00 | 1,222.00 | 1,182.00 | 1,205.00 | 1,205.00 | 1.01% | 448,800 |
| Jan 28, 2026 | 1,200.00 | 1,205.00 | 1,185.00 | 1,193.00 | 1,193.00 | -1.00% | 186,300 |
| Jan 27, 2026 | 1,202.00 | 1,212.00 | 1,181.00 | 1,205.00 | 1,205.00 | 0.17% | 250,600 |
| Jan 26, 2026 | 1,214.00 | 1,227.00 | 1,186.00 | 1,203.00 | 1,203.00 | -2.75% | 311,600 |
| Jan 23, 2026 | 1,226.00 | 1,244.00 | 1,199.00 | 1,237.00 | 1,237.00 | 1.73% | 427,200 |
| Jan 22, 2026 | 1,129.00 | 1,276.00 | 1,127.00 | 1,216.00 | 1,216.00 | 8.67% | 897,900 |
| Jan 21, 2026 | 1,116.00 | 1,128.00 | 1,110.00 | 1,119.00 | 1,119.00 | -1.41% | 80,400 |
| Jan 20, 2026 | 1,142.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | -1.05% | 110,900 |
| Jan 19, 2026 | 1,150.00 | 1,150.00 | 1,126.00 | 1,147.00 | 1,147.00 | -1.04% | 208,500 |
| Jan 16, 2026 | 1,149.00 | 1,159.00 | 1,142.00 | 1,159.00 | 1,159.00 | 0.87% | 108,400 |
| Jan 15, 2026 | 1,129.00 | 1,156.00 | 1,129.00 | 1,149.00 | 1,149.00 | 1.50% | 155,800 |
| Jan 14, 2026 | 1,111.00 | 1,139.00 | 1,099.00 | 1,132.00 | 1,132.00 | 2.44% | 177,800 |
| Jan 13, 2026 | 1,132.00 | 1,133.00 | 1,101.00 | 1,105.00 | 1,105.00 | 0.27% | 276,800 |
| Jan 9, 2026 | 1,086.00 | 1,113.00 | 1,078.00 | 1,102.00 | 1,102.00 | 2.04% | 222,800 |
| Jan 8, 2026 | 1,085.00 | 1,088.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.92% | 119,600 |
| Jan 7, 2026 | 1,123.00 | 1,123.00 | 1,086.00 | 1,090.00 | 1,090.00 | -3.96% | 216,200 |
| Jan 6, 2026 | 1,115.00 | 1,138.00 | 1,115.00 | 1,135.00 | 1,135.00 | 2.34% | 178,000 |
| Jan 5, 2026 | 1,091.00 | 1,110.00 | 1,091.00 | 1,109.00 | 1,109.00 | 2.31% | 139,600 |
| Dec 30, 2025 | 1,081.00 | 1,092.00 | 1,076.00 | 1,084.00 | 1,084.00 | 0.28% | 126,300 |
| Dec 29, 2025 | 1,073.00 | 1,081.00 | 1,048.00 | 1,081.00 | 1,081.00 | 1.31% | 178,200 |
| Dec 26, 2025 | 1,050.00 | 1,111.00 | 1,050.00 | 1,067.00 | 1,067.00 | 1.91% | 434,900 |
| Dec 25, 2025 | 1,072.00 | 1,072.00 | 1,038.00 | 1,047.00 | 1,047.00 | -2.33% | 149,200 |
| Dec 24, 2025 | 1,070.00 | 1,080.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.75% | 115,500 |
| Dec 23, 2025 | 1,032.00 | 1,072.00 | 1,032.00 | 1,064.00 | 1,064.00 | 2.90% | 164,800 |
| Dec 22, 2025 | 1,040.00 | 1,046.00 | 1,032.00 | 1,034.00 | 1,034.00 | 1.08% | 139,100 |
| Dec 19, 2025 | 1,027.00 | 1,038.00 | 1,022.00 | 1,023.00 | 1,023.00 | -0.68% | 274,200 |
| Dec 18, 2025 | 1,027.00 | 1,032.00 | 1,016.00 | 1,030.00 | 1,030.00 | 0.19% | 86,700 |
| Dec 17, 2025 | 1,025.00 | 1,033.00 | 1,007.00 | 1,028.00 | 1,028.00 | 0.39% | 149,400 |
| Dec 16, 2025 | 1,045.00 | 1,045.00 | 1,023.00 | 1,024.00 | 1,024.00 | -1.92% | 106,600 |
| Dec 15, 2025 | 1,031.00 | 1,053.00 | 1,031.00 | 1,044.00 | 1,044.00 | 0.29% | 173,100 |
| Dec 12, 2025 | 1,033.00 | 1,050.00 | 1,023.00 | 1,041.00 | 1,041.00 | 2.66% | 242,600 |
| Dec 11, 2025 | 1,023.00 | 1,026.00 | 1,008.00 | 1,014.00 | 1,014.00 | -0.59% | 87,400 |
| Dec 10, 2025 | 999.00 | 1,023.00 | 999.00 | 1,020.00 | 1,020.00 | 2.31% | 146,900 |
| Dec 9, 2025 | 998.00 | 1,001.00 | 991.00 | 997.00 | 997.00 | -0.10% | 43,900 |
| Dec 8, 2025 | 1,005.00 | 1,005.00 | 994.00 | 998.00 | 998.00 | -0.20% | 67,100 |
| Dec 5, 2025 | 1,010.00 | 1,014.00 | 995.00 | 1,000.00 | 1,000.00 | -1.09% | 84,700 |
| Dec 4, 2025 | 989.00 | 1,012.00 | 989.00 | 1,011.00 | 1,011.00 | 2.22% | 127,200 |
| Dec 3, 2025 | 998.00 | 1,007.00 | 989.00 | 989.00 | 989.00 | -0.60% | 131,400 |
| Dec 2, 2025 | 979.00 | 1,000.00 | 979.00 | 995.00 | 995.00 | 1.12% | 119,900 |
| Dec 1, 2025 | 981.00 | 990.00 | 962.00 | 984.00 | 984.00 | -0.10% | 116,900 |
| Nov 28, 2025 | 983.00 | 992.00 | 977.00 | 985.00 | 985.00 | 0.51% | 130,800 |
| Nov 27, 2025 | 981.00 | 987.00 | 963.00 | 980.00 | 980.00 | -0.71% | 190,600 |
| Nov 26, 2025 | 950.00 | 991.00 | 945.00 | 987.00 | 987.00 | 5.34% | 234,500 |
| Nov 25, 2025 | 953.00 | 961.00 | 933.00 | 937.00 | 937.00 | -0.11% | 96,800 |
| Nov 21, 2025 | 899.00 | 938.00 | 898.00 | 938.00 | 938.00 | 4.11% | 115,500 |
| Nov 20, 2025 | 896.00 | 913.00 | 894.00 | 901.00 | 901.00 | 1.46% | 97,200 |
| Nov 19, 2025 | 896.00 | 902.00 | 888.00 | 888.00 | 888.00 | -0.89% | 65,700 |
| Nov 18, 2025 | 898.00 | 910.00 | 893.00 | 896.00 | 896.00 | -0.88% | 81,400 |
| Nov 17, 2025 | 913.00 | 917.00 | 904.00 | 904.00 | 904.00 | -1.09% | 40,300 |
| Nov 14, 2025 | 912.00 | 922.00 | 911.00 | 914.00 | 914.00 | -1.30% | 78,700 |
| Nov 13, 2025 | 915.00 | 929.00 | 913.00 | 926.00 | 926.00 | 1.42% | 98,500 |
| Nov 12, 2025 | 900.00 | 914.00 | 899.00 | 913.00 | 913.00 | 1.67% | 121,600 |
| Nov 11, 2025 | 886.00 | 908.00 | 886.00 | 898.00 | 898.00 | 1.47% | 126,700 |
| Nov 10, 2025 | 868.00 | 895.00 | 865.00 | 885.00 | 885.00 | 3.03% | 150,400 |
| Nov 7, 2025 | 864.00 | 869.00 | 854.00 | 859.00 | 859.00 | -0.92% | 57,300 |
| Nov 6, 2025 | 864.00 | 875.00 | 858.00 | 867.00 | 867.00 | 1.17% | 81,400 |
| Nov 5, 2025 | 881.00 | 886.00 | 846.00 | 857.00 | 857.00 | -4.14% | 143,200 |
| Nov 4, 2025 | 843.00 | 903.00 | 842.00 | 894.00 | 894.00 | 5.18% | 261,000 |
| Oct 31, 2025 | 867.00 | 873.00 | 832.00 | 850.00 | 850.00 | -0.23% | 181,200 |
| Oct 30, 2025 | 851.00 | 870.00 | 846.00 | 852.00 | 852.00 | 0.83% | 400,000 |
| Oct 29, 2025 | 848.00 | 852.00 | 843.00 | 845.00 | 845.00 | -0.35% | 89,200 |
| Oct 28, 2025 | 864.00 | 864.00 | 848.00 | 848.00 | 848.00 | -2.53% | 87,600 |
| Oct 27, 2025 | 859.00 | 872.00 | 857.00 | 870.00 | 870.00 | 2.23% | 98,600 |
| Oct 24, 2025 | 854.00 | 855.00 | 845.00 | 851.00 | 851.00 | -0.23% | 69,200 |
| Oct 23, 2025 | 850.00 | 859.00 | 846.00 | 853.00 | 853.00 | 0.24% | 55,700 |
| Oct 22, 2025 | 846.00 | 855.00 | 844.00 | 851.00 | 851.00 | 0.24% | 77,900 |
| Oct 21, 2025 | 854.00 | 859.00 | 849.00 | 849.00 | 849.00 | -0.70% | 114,000 |
| Oct 20, 2025 | 854.00 | 856.00 | 844.00 | 855.00 | 855.00 | 1.79% | 72,100 |
| Oct 17, 2025 | 827.00 | 843.00 | 822.00 | 840.00 | 840.00 | 0.36% | 93,100 |
| Oct 16, 2025 | 836.00 | 841.00 | 833.00 | 837.00 | 837.00 | - | 61,000 |
| Oct 15, 2025 | 820.00 | 837.00 | 820.00 | 837.00 | 837.00 | 2.83% | 76,000 |
| Oct 14, 2025 | 831.00 | 839.00 | 808.00 | 814.00 | 814.00 | -3.78% | 119,300 |
| Oct 10, 2025 | 845.00 | 853.00 | 844.00 | 846.00 | 846.00 | -0.59% | 82,200 |
| Oct 9, 2025 | 856.00 | 861.00 | 849.00 | 851.00 | 851.00 | -1.05% | 45,800 |
| Oct 8, 2025 | 855.00 | 869.00 | 855.00 | 860.00 | 860.00 | 0.58% | 101,800 |
| Oct 7, 2025 | 853.00 | 861.00 | 851.00 | 855.00 | 855.00 | - | 66,100 |