Ifuji Sangyo Co., Ltd. 2924
TSE · Japan · Process Industries
¥1,853.00-46.00 (-2.42%)
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 | ¥1,853.00 | -2.42% | ¥1,892.00 | ¥1,892.00 | ¥1,851.00 | 3.50K |
| 2026-10-01 | ¥1,899.00 | -0.21% | ¥1,912.00 | ¥1,912.00 | ¥1,891.00 | 2.30K |
| 2026-09-30 | ¥1,903.00 | -1.14% | ¥1,911.00 | ¥1,928.00 | ¥1,901.00 | 1.90K |
| 2026-09-29 | ¥1,925.00 | 0.00% | ¥1,925.00 | ¥1,925.00 | ¥1,910.00 |
| 900 |
| 2026-09-28 | ¥1,925.00 | -0.82% | ¥1,941.00 | ¥1,954.00 | ¥1,925.00 | 2.40K |
| 2026-09-25 | ¥1,941.00 | +0.15% | ¥1,947.00 | ¥1,947.00 | ¥1,938.00 | 1.70K |
| 2026-09-24 | ¥1,938.00 | +0.94% | ¥1,927.00 | ¥1,938.00 | ¥1,920.00 | 3.00K |
| 2026-09-18 | ¥1,920.00 | +0.52% | ¥1,918.00 | ¥1,920.00 | ¥1,906.00 | 2.00K |
| 2026-09-17 | ¥1,910.00 | +0.37% | ¥1,911.00 | ¥1,915.00 | ¥1,910.00 | 1.10K |
| 2026-09-16 | ¥1,903.00 | -0.37% | ¥1,910.00 | ¥1,914.00 | ¥1,903.00 | 1.10K |
| 2026-09-15 | ¥1,910.00 | +0.21% | ¥1,906.00 | ¥1,920.00 | ¥1,905.00 | 700 |
| 2026-09-14 | ¥1,906.00 | -0.52% | ¥1,912.00 | ¥1,924.00 | ¥1,900.00 | 3.60K |
| 2026-09-11 | ¥1,916.00 | +0.16% | ¥1,910.00 | ¥1,934.00 | ¥1,910.00 | 1.50K |
| 2026-09-10 | ¥1,913.00 | -0.83% | ¥1,928.00 | ¥1,932.00 | ¥1,913.00 | 1.00K |
| 2026-09-09 | ¥1,929.00 | +0.63% | ¥1,910.00 | ¥1,929.00 | ¥1,910.00 | 1.20K |
| 2026-09-08 | ¥1,917.00 | -0.21% | ¥1,921.00 | ¥1,932.00 | ¥1,910.00 | 2.90K |
| 2026-09-07 | ¥1,921.00 | -0.83% | ¥1,937.00 | ¥1,937.00 | ¥1,915.00 | 1.30K |
| 2026-09-04 | ¥1,937.00 | +1.36% | ¥1,912.00 | ¥1,937.00 | ¥1,912.00 | 3.50K |
| 2026-09-03 | ¥1,911.00 | 0.00% | ¥1,915.00 | ¥1,928.00 | ¥1,911.00 | 1.20K |
| 2026-09-02 | ¥1,911.00 | -1.29% | ¥1,925.00 | ¥1,940.00 | ¥1,910.00 | 5.30K |
| 2026-09-01 | ¥1,936.00 | +0.78% | ¥1,942.00 | ¥1,942.00 | ¥1,936.00 | 700 |
| 2026-08-31 | ¥1,921.00 | -0.47% | ¥1,941.00 | ¥1,941.00 | ¥1,921.00 | 1.70K |
| 2026-08-28 | ¥1,930.00 | 0.00% | ¥1,930.00 | ¥1,930.00 | ¥1,920.00 | 1.70K |
| 2026-08-27 | ¥1,930.00 | +0.57% | ¥1,920.00 | ¥1,930.00 | ¥1,910.00 | 5.40K |
| 2026-08-26 | ¥1,919.00 | -1.54% | ¥1,935.00 | ¥1,938.00 | ¥1,919.00 | 1.90K |
| 2026-08-25 | ¥1,949.00 | +0.31% | ¥1,949.00 | ¥1,949.00 | ¥1,927.00 | 1.80K |
| 2026-08-24 | ¥1,943.00 | +0.83% | ¥1,916.00 | ¥1,943.00 | ¥1,916.00 | 2.30K |
| 2026-08-21 | ¥1,927.00 | -0.41% | ¥1,927.00 | ¥1,939.00 | ¥1,912.00 | 2.70K |
| 2026-08-20 | ¥1,935.00 | +1.26% | ¥1,911.00 | ¥1,940.00 | ¥1,911.00 | 2.30K |
| 2026-08-19 | ¥1,911.00 | -0.52% | ¥1,923.00 | ¥1,923.00 | ¥1,905.00 | 7.30K |
| 2026-08-18 | ¥1,921.00 | -2.19% | ¥1,954.00 | ¥1,965.00 | ¥1,921.00 | 11.40K |
| 2026-08-17 | ¥1,964.00 | +1.76% | ¥1,952.00 | ¥1,964.00 | ¥1,949.00 | 4.80K |
| 2026-08-14 | ¥1,930.00 | +1.05% | ¥1,910.00 | ¥1,946.00 | ¥1,910.00 | 3.70K |
| 2026-08-13 | ¥1,910.00 | -1.14% | ¥1,932.00 | ¥1,957.00 | ¥1,907.00 | 12.80K |
| 2026-08-12 | ¥1,932.00 | -0.41% | ¥1,941.00 | ¥1,950.00 | ¥1,932.00 | 2.50K |
| 2026-08-10 | ¥1,940.00 | +0.15% | ¥1,940.00 | ¥1,958.00 | ¥1,940.00 | 4.50K |
| 2026-08-07 | ¥1,937.00 | -1.32% | ¥1,985.00 | ¥1,985.00 | ¥1,936.00 | 9.60K |
| 2026-08-06 | ¥1,963.00 | -0.05% | ¥1,971.00 | ¥1,971.00 | ¥1,963.00 | 400 |
| 2026-08-05 | ¥1,964.00 | -0.76% | ¥1,979.00 | ¥2,005.00 | ¥1,964.00 | 5.80K |
| 2026-08-04 | ¥1,979.00 | -3.46% | ¥1,963.00 | ¥1,988.00 | ¥1,931.00 | 18.80K |
| 2026-08-03 | ¥2,050.00 | -0.68% | ¥2,052.00 | ¥2,068.00 | ¥2,041.00 | 7.70K |
| 2026-07-31 | ¥2,064.00 | -0.67% | ¥2,064.00 | ¥2,064.00 | ¥2,064.00 | 300 |
| 2026-07-30 | ¥2,078.00 | +0.24% | ¥2,064.00 | ¥2,078.00 | ¥2,060.00 | 1.40K |
| 2026-07-29 | ¥2,073.00 | 0.00% | ¥2,073.00 | ¥2,073.00 | ¥2,040.00 | 5.70K |
| 2026-07-28 | ¥2,073.00 | +0.63% | ¥2,052.00 | ¥2,073.00 | ¥2,045.00 | 3.10K |
| 2026-07-27 | ¥2,060.00 | -0.68% | ¥2,078.00 | ¥2,078.00 | ¥2,052.00 | 1.40K |
| 2026-07-24 | ¥2,074.00 | +1.07% | ¥2,063.00 | ¥2,074.00 | ¥2,050.00 | 4.40K |
| 2026-07-23 | ¥2,052.00 | -0.05% | ¥2,056.00 | ¥2,072.00 | ¥2,052.00 | 2.60K |
| 2026-07-22 | ¥2,053.00 | -1.06% | ¥2,071.00 | ¥2,085.00 | ¥2,053.00 | 3.90K |
| 2026-07-21 | ¥2,075.00 | +0.19% | ¥2,082.00 | ¥2,099.00 | ¥2,058.00 | 3.90K |
| 2026-07-17 | ¥2,071.00 | -0.24% | ¥2,066.00 | ¥2,098.00 | ¥2,052.00 | 7.60K |
| 2026-07-16 | ¥2,076.00 | +0.34% | ¥2,060.00 | ¥2,076.00 | ¥2,045.00 | 3.20K |
| 2026-07-15 | ¥2,069.00 | -1.00% | ¥2,089.00 | ¥2,089.00 | ¥2,052.00 | 3.50K |
| 2026-07-14 | ¥2,090.00 | +2.45% | ¥2,075.00 | ¥2,090.00 | ¥2,040.00 | 8.30K |
| 2026-07-13 | ¥2,040.00 | -2.63% | ¥2,097.00 | ¥2,097.00 | ¥2,031.00 | 10.20K |
| 2026-07-10 | ¥2,095.00 | +0.48% | ¥2,099.00 | ¥2,099.00 | ¥2,081.00 | 3.80K |
| 2026-07-09 | ¥2,085.00 | +0.87% | ¥2,087.00 | ¥2,087.00 | ¥2,061.00 | 2.10K |
| 2026-07-08 | ¥2,067.00 | -0.48% | ¥2,065.00 | ¥2,076.00 | ¥2,050.00 | 5.60K |
| 2026-07-07 | ¥2,077.00 | +0.83% | ¥2,054.00 | ¥2,078.00 | ¥2,041.00 | 3.10K |
| 2026-07-06 | ¥2,060.00 | +0.73% | ¥2,070.00 | ¥2,073.00 | ¥2,060.00 | 2.10K |
| 2026-07-03 | ¥2,045.00 | +0.54% | ¥2,045.00 | ¥2,058.00 | ¥2,045.00 | 2.70K |
| 2026-07-02 | ¥2,034.00 | +0.39% | ¥2,020.00 | ¥2,057.00 | ¥2,020.00 | 8.10K |
| 2026-07-01 | ¥2,026.00 | +0.35% | ¥2,019.00 | ¥2,037.00 | ¥2,019.00 | 9.70K |
| 2026-06-30 | ¥2,019.00 | +0.35% | ¥2,010.00 | ¥2,027.00 | ¥2,010.00 | 8.70K |
| 2026-06-29 | ¥2,012.00 | -1.28% | ¥2,010.00 | ¥2,029.00 | ¥1,985.00 | 12.50K |
| 2026-06-26 | ¥2,038.00 | -0.92% | ¥2,057.00 | ¥2,063.00 | ¥2,000.00 | 8.90K |
| 2026-06-25 | ¥2,057.00 | -0.15% | ¥2,075.00 | ¥2,079.00 | ¥2,032.00 | 8.40K |
| 2026-06-24 | ¥2,060.00 | -0.91% | ¥2,089.00 | ¥2,089.00 | ¥2,032.00 | 6.30K |
| 2026-06-23 | ¥2,079.00 | -1.47% | ¥2,103.00 | ¥2,103.00 | ¥2,079.00 | 5.50K |
| 2026-06-22 | ¥2,110.00 | -0.80% | ¥2,113.00 | ¥2,132.00 | ¥2,090.00 | 17.90K |
| 2026-06-19 | ¥2,127.00 | -0.05% | ¥2,129.00 | ¥2,129.00 | ¥2,111.00 | 2.80K |
| 2026-06-18 | ¥2,128.00 | +1.29% | ¥2,116.00 | ¥2,128.00 | ¥2,101.00 | 5.80K |
| 2026-06-17 | ¥2,101.00 | +0.05% | ¥2,122.00 | ¥2,125.00 | ¥2,097.00 | 12.00K |
| 2026-06-16 | ¥2,100.00 | -0.94% | ¥2,126.00 | ¥2,126.00 | ¥2,089.00 | 9.30K |
| 2026-06-15 | ¥2,120.00 | +0.14% | ¥2,117.00 | ¥2,135.00 | ¥2,111.00 | 7.20K |
| 2026-06-12 | ¥2,117.00 | +0.57% | ¥2,105.00 | ¥2,129.00 | ¥2,102.00 | 7.80K |
| 2026-06-11 | ¥2,105.00 | -0.57% | ¥2,098.00 | ¥2,118.00 | ¥2,095.00 | 10.20K |
| 2026-06-10 | ¥2,117.00 | +0.52% | ¥2,117.00 | ¥2,118.00 | ¥2,100.00 | 2.50K |
| 2026-06-09 | ¥2,106.00 | -0.80% | ¥2,102.00 | ¥2,116.00 | ¥2,102.00 | 2.70K |
| 2026-06-08 | ¥2,123.00 | +0.24% | ¥2,123.00 | ¥2,123.00 | ¥2,098.00 | 8.40K |
| 2026-06-05 | ¥2,118.00 | +0.33% | ¥2,105.00 | ¥2,133.00 | ¥2,100.00 | 11.00K |
| 2026-06-04 | ¥2,111.00 | -0.47% | ¥2,120.00 | ¥2,120.00 | ¥2,095.00 | 11.70K |
| 2026-06-03 | ¥2,121.00 | -0.09% | ¥2,129.00 | ¥2,133.00 | ¥2,110.00 | 8.50K |
| 2026-06-02 | ¥2,123.00 | +0.14% | ¥2,120.00 | ¥2,139.00 | ¥2,113.00 | 5.90K |
| 2026-06-01 | ¥2,120.00 | -0.05% | ¥2,116.00 | ¥2,125.00 | ¥2,095.00 | 18.10K |
| 2026-05-29 | ¥2,121.00 | +0.47% | ¥2,111.00 | ¥2,140.00 | ¥2,110.00 | 15.90K |
| 2026-05-28 | ¥2,111.00 | -0.28% | ¥2,123.00 | ¥2,137.00 | ¥2,100.00 | 7.50K |
| 2026-05-27 | ¥2,117.00 | -0.75% | ¥2,130.00 | ¥2,130.00 | ¥2,090.00 | 11.80K |
| 2026-05-26 | ¥2,133.00 | +1.23% | ¥2,099.00 | ¥2,134.00 | ¥2,098.00 | 9.10K |
| 2026-05-25 | ¥2,107.00 | +0.05% | ¥2,100.00 | ¥2,107.00 | ¥2,085.00 | 19.80K |