IKK Holdings Co., Ltd 2198
TSE · Japan · Consumer Services
¥753.00-13.00 (-1.70%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥753.00 | -1.70% | ¥765.00 | ¥765.00 | ¥753.00 | 37.60K |
| 2026-10-01 | ¥766.00 | -1.03% | ¥768.00 | ¥775.00 | ¥766.00 | 35.10K |
| 2026-09-30 | ¥774.00 | +0.13% | ¥770.00 | ¥777.00 | ¥768.00 | 35.10K |
| 2026-09-29 | ¥773.00 | 0.00% | ¥770.00 | ¥773.00 | ¥767.00 | 36.30K |
| 2026-09-28 | ¥773.00 | +0.13% | ¥770.00 | ¥775.00 | ¥768.00 | 22.10K |
| 2026-09-25 | ¥772.00 | -0.26% | ¥772.00 | ¥777.00 | ¥768.00 | 26.40K |
| 2026-09-24 | ¥774.00 | 0.00% | ¥774.00 | ¥782.00 | ¥772.00 | 23.60K |
| 2026-09-18 | ¥774.00 | -0.64% | ¥778.00 | ¥782.00 | ¥773.00 | 16.40K |
| 2026-09-17 | ¥779.00 | +0.91% | ¥770.00 | ¥781.00 | ¥770.00 | 17.90K |
| 2026-09-16 | ¥772.00 | -0.90% | ¥779.00 | ¥784.00 | ¥772.00 | 29.30K |
| 2026-09-15 | ¥779.00 | 0.00% | ¥777.00 | ¥786.00 | ¥777.00 | 17.50K |
| 2026-09-14 | ¥779.00 | +0.91% | ¥775.00 | ¥787.00 | ¥775.00 | 24.30K |
| 2026-09-11 | ¥772.00 | +0.39% | ¥770.00 | ¥782.00 | ¥762.00 | 37.50K |
| 2026-09-10 | ¥769.00 | -0.39% | ¥772.00 | ¥785.00 | ¥760.00 | 97.10K |
| 2026-09-09 | ¥772.00 | -0.64% | ¥780.00 | ¥780.00 | ¥772.00 | 22.90K |
| 2026-09-08 | ¥777.00 | -0.13% | ¥779.00 | ¥779.00 | ¥775.00 | 12.80K |
| 2026-09-07 | ¥778.00 | -1.14% | ¥785.00 | ¥785.00 | ¥778.00 | 13.30K |
| 2026-09-04 | ¥787.00 | +1.55% | ¥775.00 | ¥787.00 | ¥775.00 | 18.70K |
| 2026-09-03 | ¥775.00 | -1.40% | ¥786.00 | ¥788.00 | ¥775.00 | 37.30K |
| 2026-09-02 | ¥786.00 | -0.13% | ¥783.00 | ¥787.00 | ¥779.00 | 15.80K |
| 2026-09-01 | ¥787.00 | -0.63% | ¥790.00 | ¥793.00 | ¥784.00 | 27.00K |
| 2026-08-31 | ¥792.00 | +0.38% | ¥789.00 | ¥792.00 | ¥786.00 | 19.40K |
| 2026-08-28 | ¥789.00 | +0.38% | ¥784.00 | ¥790.00 | ¥781.00 | 17.80K |
| 2026-08-27 | ¥786.00 | -0.25% | ¥790.00 | ¥792.00 | ¥785.00 | 15.60K |
| 2026-08-26 | ¥788.00 | -0.38% | ¥791.00 | ¥795.00 | ¥788.00 | 12.90K |
| 2026-08-25 | ¥791.00 | -0.50% | ¥793.00 | ¥796.00 | ¥791.00 | 10.30K |
| 2026-08-24 | ¥795.00 | 0.00% | ¥794.00 | ¥795.00 | ¥790.00 | 33.60K |
| 2026-08-21 | ¥795.00 | +0.38% | ¥787.00 | ¥795.00 | ¥787.00 | 26.20K |
| 2026-08-20 | ¥792.00 | +1.41% | ¥779.00 | ¥794.00 | ¥779.00 | 41.40K |
| 2026-08-19 | ¥781.00 | +1.17% | ¥772.00 | ¥782.00 | ¥770.00 | 35.20K |
| 2026-08-18 | ¥772.00 | -0.39% | ¥775.00 | ¥779.00 | ¥771.00 | 26.40K |
| 2026-08-17 | ¥775.00 | -0.64% | ¥783.00 | ¥785.00 | ¥774.00 | 40.70K |
| 2026-08-14 | ¥780.00 | +0.13% | ¥779.00 | ¥782.00 | ¥775.00 | 32.10K |
| 2026-08-13 | ¥779.00 | +0.65% | ¥774.00 | ¥779.00 | ¥771.00 | 26.40K |
| 2026-08-12 | ¥774.00 | +0.52% | ¥773.00 | ¥776.00 | ¥771.00 | 20.80K |
| 2026-08-10 | ¥770.00 | +0.26% | ¥768.00 | ¥772.00 | ¥762.00 | 30.30K |
| 2026-08-07 | ¥768.00 | +0.39% | ¥769.00 | ¥772.00 | ¥765.00 | 36.10K |
| 2026-08-06 | ¥765.00 | +0.79% | ¥764.00 | ¥767.00 | ¥756.00 | 42.80K |
| 2026-08-05 | ¥759.00 | -1.94% | ¥774.00 | ¥775.00 | ¥758.00 | 38.30K |
| 2026-08-04 | ¥774.00 | -0.90% | ¥781.00 | ¥781.00 | ¥767.00 | 55.10K |
| 2026-08-03 | ¥781.00 | -2.62% | ¥802.00 | ¥802.00 | ¥781.00 | 68.70K |
| 2026-07-31 | ¥802.00 | -0.37% | ¥805.00 | ¥807.00 | ¥799.00 | 106.00K |
| 2026-07-30 | ¥805.00 | -0.37% | ¥800.00 | ¥808.00 | ¥792.00 | 71.80K |
| 2026-07-29 | ¥808.00 | +1.51% | ¥800.00 | ¥812.00 | ¥787.00 | 101.40K |
| 2026-07-28 | ¥796.00 | -0.25% | ¥795.00 | ¥804.00 | ¥792.00 | 144.50K |
| 2026-07-27 | ¥798.00 | +2.57% | ¥785.00 | ¥798.00 | ¥783.00 | 73.00K |
| 2026-07-24 | ¥778.00 | +1.57% | ¥769.00 | ¥781.00 | ¥763.00 | 94.50K |
| 2026-07-23 | ¥766.00 | -0.39% | ¥770.00 | ¥770.00 | ¥760.00 | 58.40K |
| 2026-07-22 | ¥769.00 | +0.52% | ¥770.00 | ¥772.00 | ¥759.00 | 71.30K |
| 2026-07-21 | ¥765.00 | +0.39% | ¥760.00 | ¥771.00 | ¥758.00 | 81.10K |
| 2026-07-17 | ¥762.00 | -0.52% | ¥770.00 | ¥773.00 | ¥762.00 | 95.90K |
| 2026-07-16 | ¥766.00 | +0.79% | ¥763.00 | ¥769.00 | ¥760.00 | 71.50K |
| 2026-07-15 | ¥760.00 | +1.33% | ¥752.00 | ¥762.00 | ¥748.00 | 82.90K |
| 2026-07-14 | ¥750.00 | +0.40% | ¥750.00 | ¥756.00 | ¥749.00 | 71.80K |
| 2026-07-13 | ¥747.00 | +1.22% | ¥740.00 | ¥749.00 | ¥740.00 | 73.80K |
| 2026-07-10 | ¥738.00 | +0.14% | ¥742.00 | ¥744.00 | ¥737.00 | 52.50K |
| 2026-07-09 | ¥737.00 | +0.55% | ¥732.00 | ¥742.00 | ¥731.00 | 72.60K |
| 2026-07-08 | ¥733.00 | +0.27% | ¥729.00 | ¥735.00 | ¥726.00 | 75.50K |
| 2026-07-07 | ¥731.00 | +2.09% | ¥716.00 | ¥734.00 | ¥715.00 | 109.50K |
| 2026-07-06 | ¥716.00 | +0.42% | ¥716.00 | ¥719.00 | ¥713.00 | 107.00K |
| 2026-07-03 | ¥713.00 | +1.13% | ¥709.00 | ¥719.00 | ¥704.00 | 131.60K |
| 2026-07-02 | ¥705.00 | +1.73% | ¥693.00 | ¥705.00 | ¥691.00 | 115.10K |
| 2026-07-01 | ¥693.00 | +0.87% | ¥689.00 | ¥694.00 | ¥688.00 | 48.20K |
| 2026-06-30 | ¥687.00 | -0.72% | ¥693.00 | ¥696.00 | ¥687.00 | 82.00K |
| 2026-06-29 | ¥692.00 | +2.22% | ¥683.00 | ¥695.00 | ¥682.00 | 133.00K |
| 2026-06-26 | ¥677.00 | +1.35% | ¥671.00 | ¥682.00 | ¥671.00 | 126.30K |
| 2026-06-25 | ¥668.00 | -0.30% | ¥671.00 | ¥673.00 | ¥656.00 | 213.80K |
| 2026-06-24 | ¥670.00 | -1.18% | ¥678.00 | ¥680.00 | ¥670.00 | 108.60K |
| 2026-06-23 | ¥678.00 | +1.95% | ¥665.00 | ¥680.00 | ¥665.00 | 212.30K |
| 2026-06-22 | ¥665.00 | -2.35% | ¥681.00 | ¥683.00 | ¥664.00 | 451.80K |
| 2026-06-19 | ¥681.00 | +0.15% | ¥670.00 | ¥689.00 | ¥664.00 | 1.47M |
| 2026-06-18 | ¥680.00 | -3.55% | ¥706.00 | ¥721.00 | ¥680.00 | 662.30K |
| 2026-06-17 | ¥705.00 | -0.56% | ¥708.00 | ¥718.00 | ¥703.00 | 217.10K |
| 2026-06-16 | ¥709.00 | -4.32% | ¥739.00 | ¥739.00 | ¥707.00 | 279.90K |
| 2026-06-15 | ¥741.00 | -1.20% | ¥750.00 | ¥759.00 | ¥740.00 | 243.70K |
| 2026-06-12 | ¥750.00 | -8.42% | ¥774.00 | ¥781.00 | ¥750.00 | 553.10K |
| 2026-06-11 | ¥819.00 | +0.61% | ¥807.00 | ¥825.00 | ¥795.00 | 145.70K |
| 2026-06-10 | ¥814.00 | +0.99% | ¥808.00 | ¥820.00 | ¥805.00 | 46.80K |
| 2026-06-09 | ¥806.00 | +0.75% | ¥800.00 | ¥809.00 | ¥799.00 | 35.50K |
| 2026-06-08 | ¥800.00 | -0.25% | ¥800.00 | ¥807.00 | ¥798.00 | 43.70K |
| 2026-06-05 | ¥802.00 | +1.52% | ¥794.00 | ¥804.00 | ¥791.00 | 36.40K |
| 2026-06-04 | ¥790.00 | -0.38% | ¥791.00 | ¥795.00 | ¥786.00 | 30.40K |
| 2026-06-03 | ¥793.00 | +0.76% | ¥788.00 | ¥793.00 | ¥781.00 | 25.80K |
| 2026-06-02 | ¥787.00 | -0.13% | ¥788.00 | ¥788.00 | ¥781.00 | 20.40K |
| 2026-06-01 | ¥788.00 | -1.50% | ¥798.00 | ¥798.00 | ¥783.00 | 36.40K |
| 2026-05-29 | ¥800.00 | -0.12% | ¥802.00 | ¥805.00 | ¥798.00 | 17.40K |
| 2026-05-28 | ¥801.00 | +0.63% | ¥792.00 | ¥802.00 | ¥792.00 | 30.30K |
| 2026-05-27 | ¥796.00 | +0.89% | ¥788.00 | ¥796.00 | ¥785.00 | 27.40K |
| 2026-05-26 | ¥789.00 | +0.25% | ¥784.00 | ¥790.00 | ¥780.00 | 28.00K |
| 2026-05-25 | ¥787.00 | -0.76% | ¥795.00 | ¥796.00 | ¥784.00 | 42.40K |