Ichiyoshi Securities Co., Ltd. (TYO:8624)
Japan
· Delayed Price · Currency is JPY 1,438.00
+71.00 (5.19%)
Apr 28, 2026, 3:30 PM JST
Ichiyoshi Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,366.00 | 1,480.00 | 1,356.00 | 1,438.00 | 1,438.00 | 5.19% | 467,900 |
| Apr 27, 2026 | 1,398.00 | 1,398.00 | 1,365.00 | 1,367.00 | 1,367.00 | -2.43% | 181,000 |
| Apr 24, 2026 | 1,431.00 | 1,445.00 | 1,398.00 | 1,401.00 | 1,401.00 | -3.18% | 133,100 |
| Apr 23, 2026 | 1,469.00 | 1,473.00 | 1,434.00 | 1,447.00 | 1,447.00 | -1.56% | 114,000 |
| Apr 22, 2026 | 1,501.00 | 1,503.00 | 1,465.00 | 1,470.00 | 1,470.00 | -2.26% | 106,800 |
| Apr 21, 2026 | 1,520.00 | 1,529.00 | 1,486.00 | 1,504.00 | 1,504.00 | -0.33% | 108,600 |
| Apr 20, 2026 | 1,550.00 | 1,550.00 | 1,495.00 | 1,509.00 | 1,509.00 | -0.92% | 122,300 |
| Apr 17, 2026 | 1,529.00 | 1,543.00 | 1,488.00 | 1,523.00 | 1,523.00 | -0.85% | 194,700 |
| Apr 16, 2026 | 1,550.00 | 1,558.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.72% | 82,600 |
| Apr 15, 2026 | 1,550.00 | 1,565.00 | 1,515.00 | 1,525.00 | 1,525.00 | 0.26% | 106,300 |
| Apr 14, 2026 | 1,538.00 | 1,547.00 | 1,520.00 | 1,521.00 | 1,521.00 | -0.13% | 79,100 |
| Apr 13, 2026 | 1,541.00 | 1,562.00 | 1,514.00 | 1,523.00 | 1,523.00 | -1.17% | 100,500 |
| Apr 10, 2026 | 1,549.00 | 1,571.00 | 1,539.00 | 1,541.00 | 1,541.00 | 0.39% | 88,400 |
| Apr 9, 2026 | 1,570.00 | 1,570.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.23% | 108,100 |
| Apr 8, 2026 | 1,552.00 | 1,572.00 | 1,544.00 | 1,570.00 | 1,570.00 | 4.18% | 172,700 |
| Apr 7, 2026 | 1,505.00 | 1,526.00 | 1,491.00 | 1,507.00 | 1,507.00 | 0.27% | 100,000 |
| Apr 6, 2026 | 1,497.00 | 1,514.00 | 1,497.00 | 1,503.00 | 1,503.00 | 0.74% | 75,000 |
| Apr 3, 2026 | 1,507.00 | 1,518.00 | 1,491.00 | 1,492.00 | 1,492.00 | -1.32% | 118,300 |
| Apr 2, 2026 | 1,544.00 | 1,549.00 | 1,491.00 | 1,512.00 | 1,512.00 | -1.82% | 251,100 |
| Apr 1, 2026 | 1,504.00 | 1,540.00 | 1,482.00 | 1,540.00 | 1,540.00 | 6.57% | 297,200 |
| Mar 31, 2026 | 1,438.00 | 1,492.00 | 1,432.00 | 1,445.00 | 1,445.00 | -0.28% | 291,600 |
| Mar 30, 2026 | 1,404.00 | 1,449.00 | 1,403.00 | 1,449.00 | 1,449.00 | -3.85% | 363,600 |
| Mar 27, 2026 | 1,467.00 | 1,508.00 | 1,464.00 | 1,507.00 | 1,449.00 | 1.34% | 274,400 |
| Mar 26, 2026 | 1,485.00 | 1,505.00 | 1,465.00 | 1,487.00 | 1,429.77 | 0.61% | 298,300 |
| Mar 25, 2026 | 1,438.00 | 1,496.00 | 1,435.00 | 1,478.00 | 1,421.12 | 4.60% | 372,600 |
| Mar 24, 2026 | 1,400.00 | 1,439.00 | 1,394.00 | 1,413.00 | 1,358.62 | 4.74% | 248,900 |
| Mar 23, 2026 | 1,373.00 | 1,386.00 | 1,344.00 | 1,349.00 | 1,297.08 | -4.53% | 279,700 |
| Mar 19, 2026 | 1,418.00 | 1,433.00 | 1,404.00 | 1,413.00 | 1,358.62 | -2.15% | 271,600 |
| Mar 18, 2026 | 1,354.00 | 1,504.00 | 1,354.00 | 1,444.00 | 1,388.42 | 10.23% | 796,800 |
| Mar 17, 2026 | 1,334.00 | 1,339.00 | 1,303.00 | 1,310.00 | 1,259.58 | -0.53% | 115,700 |
| Mar 16, 2026 | 1,322.00 | 1,334.00 | 1,301.00 | 1,317.00 | 1,266.31 | -0.68% | 113,600 |
| Mar 13, 2026 | 1,321.00 | 1,351.00 | 1,319.00 | 1,326.00 | 1,274.97 | -1.78% | 118,200 |
| Mar 12, 2026 | 1,380.00 | 1,385.00 | 1,337.00 | 1,350.00 | 1,298.04 | -3.98% | 134,600 |
| Mar 11, 2026 | 1,416.00 | 1,437.00 | 1,405.00 | 1,406.00 | 1,351.89 | 0.14% | 131,200 |
| Mar 10, 2026 | 1,388.00 | 1,423.00 | 1,385.00 | 1,404.00 | 1,349.96 | 3.39% | 107,700 |
| Mar 9, 2026 | 1,353.00 | 1,380.00 | 1,322.00 | 1,358.00 | 1,305.73 | -5.89% | 304,200 |
| Mar 6, 2026 | 1,396.00 | 1,448.00 | 1,372.00 | 1,443.00 | 1,387.46 | 2.49% | 239,100 |
| Mar 5, 2026 | 1,377.00 | 1,418.00 | 1,377.00 | 1,408.00 | 1,353.81 | 7.73% | 239,300 |
| Mar 4, 2026 | 1,373.00 | 1,385.00 | 1,293.00 | 1,307.00 | 1,256.70 | -6.84% | 334,900 |
| Mar 3, 2026 | 1,445.00 | 1,457.00 | 1,401.00 | 1,403.00 | 1,349.00 | -3.84% | 183,000 |
| Mar 2, 2026 | 1,456.00 | 1,482.00 | 1,441.00 | 1,459.00 | 1,402.85 | -3.70% | 317,100 |
| Feb 27, 2026 | 1,449.00 | 1,522.00 | 1,439.00 | 1,515.00 | 1,456.69 | 5.21% | 356,900 |
| Feb 26, 2026 | 1,459.00 | 1,490.00 | 1,437.00 | 1,440.00 | 1,384.58 | -0.83% | 316,100 |
| Feb 25, 2026 | 1,385.00 | 1,469.00 | 1,363.00 | 1,452.00 | 1,396.12 | 4.46% | 437,900 |
| Feb 24, 2026 | 1,326.00 | 1,394.00 | 1,297.00 | 1,390.00 | 1,336.50 | 5.54% | 384,800 |
| Feb 20, 2026 | 1,324.00 | 1,336.00 | 1,311.00 | 1,317.00 | 1,266.31 | -2.01% | 120,200 |
| Feb 19, 2026 | 1,340.00 | 1,351.00 | 1,325.00 | 1,344.00 | 1,292.27 | 0.75% | 146,200 |
| Feb 18, 2026 | 1,323.00 | 1,347.00 | 1,316.00 | 1,334.00 | 1,282.66 | 1.37% | 137,400 |
| Feb 17, 2026 | 1,345.00 | 1,360.00 | 1,314.00 | 1,316.00 | 1,265.35 | -1.57% | 124,400 |
| Feb 16, 2026 | 1,368.00 | 1,368.00 | 1,319.00 | 1,337.00 | 1,285.54 | -1.91% | 200,700 |
| Feb 13, 2026 | 1,387.00 | 1,415.00 | 1,360.00 | 1,363.00 | 1,310.54 | -2.85% | 226,200 |
| Feb 12, 2026 | 1,375.00 | 1,412.00 | 1,375.00 | 1,403.00 | 1,349.00 | 2.11% | 239,500 |
| Feb 10, 2026 | 1,350.00 | 1,387.00 | 1,350.00 | 1,374.00 | 1,321.12 | 1.40% | 180,200 |
| Feb 9, 2026 | 1,364.00 | 1,376.00 | 1,348.00 | 1,355.00 | 1,302.85 | 2.65% | 230,700 |
| Feb 6, 2026 | 1,263.00 | 1,320.00 | 1,263.00 | 1,320.00 | 1,269.20 | 4.51% | 229,600 |
| Feb 5, 2026 | 1,284.00 | 1,285.00 | 1,260.00 | 1,263.00 | 1,214.39 | -0.63% | 136,800 |
| Feb 4, 2026 | 1,264.00 | 1,278.00 | 1,251.00 | 1,271.00 | 1,222.08 | 1.19% | 149,300 |
| Feb 3, 2026 | 1,234.00 | 1,283.00 | 1,230.00 | 1,256.00 | 1,207.66 | 3.37% | 269,600 |
| Feb 2, 2026 | 1,216.00 | 1,263.00 | 1,211.00 | 1,215.00 | 1,168.24 | 0.91% | 298,600 |
| Jan 30, 2026 | 1,214.00 | 1,228.00 | 1,195.00 | 1,204.00 | 1,157.66 | -0.08% | 286,500 |
| Jan 29, 2026 | 1,203.00 | 1,222.00 | 1,182.00 | 1,205.00 | 1,158.62 | 1.01% | 448,800 |
| Jan 28, 2026 | 1,200.00 | 1,205.00 | 1,185.00 | 1,193.00 | 1,147.08 | -1.00% | 186,300 |
| Jan 27, 2026 | 1,202.00 | 1,212.00 | 1,181.00 | 1,205.00 | 1,158.62 | 0.17% | 250,600 |
| Jan 26, 2026 | 1,214.00 | 1,227.00 | 1,186.00 | 1,203.00 | 1,156.70 | -2.75% | 311,600 |
| Jan 23, 2026 | 1,226.00 | 1,244.00 | 1,199.00 | 1,237.00 | 1,189.39 | 1.73% | 427,200 |
| Jan 22, 2026 | 1,129.00 | 1,276.00 | 1,127.00 | 1,216.00 | 1,169.20 | 8.67% | 897,900 |
| Jan 21, 2026 | 1,116.00 | 1,128.00 | 1,110.00 | 1,119.00 | 1,075.93 | -1.41% | 80,400 |
| Jan 20, 2026 | 1,142.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,091.32 | -1.05% | 110,900 |
| Jan 19, 2026 | 1,150.00 | 1,150.00 | 1,126.00 | 1,147.00 | 1,102.86 | -1.04% | 208,500 |
| Jan 16, 2026 | 1,149.00 | 1,159.00 | 1,142.00 | 1,159.00 | 1,114.39 | 0.87% | 108,400 |
| Jan 15, 2026 | 1,129.00 | 1,156.00 | 1,129.00 | 1,149.00 | 1,104.78 | 1.50% | 155,800 |
| Jan 14, 2026 | 1,111.00 | 1,139.00 | 1,099.00 | 1,132.00 | 1,088.43 | 2.44% | 177,800 |
| Jan 13, 2026 | 1,132.00 | 1,133.00 | 1,101.00 | 1,105.00 | 1,062.47 | 0.27% | 276,800 |
| Jan 9, 2026 | 1,086.00 | 1,113.00 | 1,078.00 | 1,102.00 | 1,059.59 | 2.04% | 222,800 |
| Jan 8, 2026 | 1,085.00 | 1,088.00 | 1,070.00 | 1,080.00 | 1,038.43 | -0.92% | 119,600 |
| Jan 7, 2026 | 1,123.00 | 1,123.00 | 1,086.00 | 1,090.00 | 1,048.05 | -3.96% | 216,200 |
| Jan 6, 2026 | 1,115.00 | 1,138.00 | 1,115.00 | 1,135.00 | 1,091.32 | 2.34% | 178,000 |
| Jan 5, 2026 | 1,091.00 | 1,110.00 | 1,091.00 | 1,109.00 | 1,066.32 | 2.31% | 139,600 |
| Dec 30, 2025 | 1,081.00 | 1,092.00 | 1,076.00 | 1,084.00 | 1,042.28 | 0.28% | 126,300 |
| Dec 29, 2025 | 1,073.00 | 1,081.00 | 1,048.00 | 1,081.00 | 1,039.40 | 1.31% | 178,200 |
| Dec 26, 2025 | 1,050.00 | 1,111.00 | 1,050.00 | 1,067.00 | 1,025.93 | 1.91% | 434,900 |
| Dec 25, 2025 | 1,072.00 | 1,072.00 | 1,038.00 | 1,047.00 | 1,006.70 | -2.33% | 149,200 |
| Dec 24, 2025 | 1,070.00 | 1,080.00 | 1,065.00 | 1,072.00 | 1,030.74 | 0.75% | 115,500 |
| Dec 23, 2025 | 1,032.00 | 1,072.00 | 1,032.00 | 1,064.00 | 1,023.05 | 2.90% | 164,800 |
| Dec 22, 2025 | 1,040.00 | 1,046.00 | 1,032.00 | 1,034.00 | 994.20 | 1.08% | 139,100 |
| Dec 19, 2025 | 1,027.00 | 1,038.00 | 1,022.00 | 1,023.00 | 983.63 | -0.68% | 274,200 |
| Dec 18, 2025 | 1,027.00 | 1,032.00 | 1,016.00 | 1,030.00 | 990.36 | 0.19% | 86,700 |
| Dec 17, 2025 | 1,025.00 | 1,033.00 | 1,007.00 | 1,028.00 | 988.44 | 0.39% | 149,400 |
| Dec 16, 2025 | 1,045.00 | 1,045.00 | 1,023.00 | 1,024.00 | 984.59 | -1.92% | 106,600 |
| Dec 15, 2025 | 1,031.00 | 1,053.00 | 1,031.00 | 1,044.00 | 1,003.82 | 0.29% | 173,100 |
| Dec 12, 2025 | 1,033.00 | 1,050.00 | 1,023.00 | 1,041.00 | 1,000.93 | 2.66% | 242,600 |
| Dec 11, 2025 | 1,023.00 | 1,026.00 | 1,008.00 | 1,014.00 | 974.97 | -0.59% | 87,400 |
| Dec 10, 2025 | 999.00 | 1,023.00 | 999.00 | 1,020.00 | 980.74 | 2.31% | 146,900 |
| Dec 9, 2025 | 998.00 | 1,001.00 | 991.00 | 997.00 | 958.63 | -0.10% | 43,900 |
| Dec 8, 2025 | 1,005.00 | 1,005.00 | 994.00 | 998.00 | 959.59 | -0.20% | 67,100 |
| Dec 5, 2025 | 1,010.00 | 1,014.00 | 995.00 | 1,000.00 | 961.51 | -1.09% | 84,700 |
| Dec 4, 2025 | 989.00 | 1,012.00 | 989.00 | 1,011.00 | 972.09 | 2.22% | 127,200 |
| Dec 3, 2025 | 998.00 | 1,007.00 | 989.00 | 989.00 | 950.94 | -0.60% | 131,400 |
| Dec 2, 2025 | 979.00 | 1,000.00 | 979.00 | 995.00 | 956.71 | 1.12% | 119,900 |
| Dec 1, 2025 | 981.00 | 990.00 | 962.00 | 984.00 | 946.13 | -0.10% | 116,900 |