Ichikawa Co., Ltd. 3513
TSE · Japan · Producer Manufacturing
¥3,625.00-40.00 (-1.09%)
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 | ¥3,625.00 | -1.09% | ¥3,595.00 | ¥3,625.00 | ¥3,555.00 | 900 |
| 2026-10-01 | ¥3,665.00 | 0.00% | ¥3,600.00 | ¥3,685.00 | ¥3,600.00 | 1.60K |
| 2026-09-30 | ¥3,665.00 | +3.09% | ¥3,580.00 | ¥3,735.00 | ¥3,580.00 | 1.70K |
| 2026-09-29 | ¥3,555.00 | -1.93% | ¥3,505.00 | ¥3,560.00 | ¥3,490.00 | 1.90K |
| 2026-09-28 | ¥3,625.00 | -4.35% | ¥3,770.00 | ¥3,770.00 | ¥3,625.00 | 1.20K |
| 2026-09-25 | ¥3,790.00 | -3.19% | ¥3,905.00 | ¥3,905.00 | ¥3,765.00 | 2.00K |
| 2026-09-24 | ¥3,915.00 | +2.35% | ¥3,885.00 | ¥3,920.00 | ¥3,725.00 | 7.80K |
| 2026-09-18 | ¥3,825.00 | +1.59% | ¥3,805.00 | ¥3,860.00 | ¥3,740.00 | 7.20K |
| 2026-09-17 | ¥3,765.00 | +2.31% | ¥3,615.00 | ¥3,780.00 | ¥3,615.00 | 3.70K |
| 2026-09-16 | ¥3,680.00 | +5.14% | ¥3,500.00 | ¥3,750.00 | ¥3,500.00 | 10.00K |
| 2026-09-15 | ¥3,500.00 | -0.28% | ¥3,465.00 | ¥3,540.00 | ¥3,455.00 | 1.90K |
| 2026-09-14 | ¥3,510.00 | +1.30% | ¥3,490.00 | ¥3,540.00 | ¥3,490.00 | 3.10K |
| 2026-09-11 | ¥3,465.00 | -0.57% | ¥3,490.00 | ¥3,490.00 | ¥3,350.00 | 1.80K |
| 2026-09-10 | ¥3,485.00 | 0.00% | ¥3,420.00 | ¥3,485.00 | ¥3,400.00 | 3.10K |
| 2026-09-09 | ¥3,485.00 | +1.01% | ¥3,450.00 | ¥3,485.00 | ¥3,400.00 | 2.30K |
| 2026-09-08 | ¥3,450.00 | -4.17% | ¥3,545.00 | ¥3,545.00 | ¥3,415.00 | 3.30K |
| 2026-09-07 | ¥3,600.00 | +5.26% | ¥3,425.00 | ¥3,600.00 | ¥3,300.00 | 7.10K |
| 2026-09-04 | ¥3,420.00 | +2.40% | ¥3,350.00 | ¥3,420.00 | ¥3,290.00 | 4.30K |
| 2026-09-03 | ¥3,340.00 | +1.37% | ¥3,300.00 | ¥3,340.00 | ¥3,260.00 | 1.50K |
| 2026-09-02 | ¥3,295.00 | +0.92% | ¥3,265.00 | ¥3,295.00 | ¥3,185.00 | 4.60K |
| 2026-09-01 | ¥3,265.00 | +0.77% | ¥3,205.00 | ¥3,265.00 | ¥3,195.00 | 1.90K |
| 2026-08-31 | ¥3,240.00 | +0.31% | ¥3,230.00 | ¥3,240.00 | ¥3,185.00 | 1.80K |
| 2026-08-28 | ¥3,230.00 | +0.16% | ¥3,155.00 | ¥3,270.00 | ¥3,155.00 | 4.70K |
| 2026-08-27 | ¥3,225.00 | +0.16% | ¥3,230.00 | ¥3,270.00 | ¥3,185.00 | 7.60K |
| 2026-08-26 | ¥3,220.00 | -3.59% | ¥3,270.00 | ¥3,300.00 | ¥3,220.00 | 5.40K |
| 2026-08-25 | ¥3,340.00 | -0.45% | ¥3,420.00 | ¥3,420.00 | ¥3,265.00 | 2.90K |
| 2026-08-24 | ¥3,355.00 | -0.45% | ¥3,360.00 | ¥3,360.00 | ¥3,265.00 | 3.30K |
| 2026-08-21 | ¥3,370.00 | -0.30% | ¥3,330.00 | ¥3,410.00 | ¥3,300.00 | 5.10K |
| 2026-08-20 | ¥3,380.00 | +0.15% | ¥3,435.00 | ¥3,435.00 | ¥3,305.00 | 2.20K |
| 2026-08-19 | ¥3,375.00 | -3.02% | ¥3,420.00 | ¥3,430.00 | ¥3,360.00 | 2.20K |
| 2026-08-18 | ¥3,480.00 | -0.57% | ¥3,440.00 | ¥3,530.00 | ¥3,395.00 | 9.90K |
| 2026-08-17 | ¥3,500.00 | -0.57% | ¥3,495.00 | ¥3,540.00 | ¥3,455.00 | 1.10K |
| 2026-08-14 | ¥3,520.00 | -0.14% | ¥3,525.00 | ¥3,560.00 | ¥3,410.00 | 3.80K |
| 2026-08-13 | ¥3,525.00 | +1.73% | ¥3,465.00 | ¥3,535.00 | ¥3,465.00 | 2.10K |
| 2026-08-12 | ¥3,465.00 | +1.46% | ¥3,485.00 | ¥3,490.00 | ¥3,410.00 | 800 |
| 2026-08-10 | ¥3,415.00 | +0.29% | ¥3,425.00 | ¥3,535.00 | ¥3,405.00 | 3.30K |
| 2026-08-07 | ¥3,405.00 | -0.87% | ¥3,395.00 | ¥3,555.00 | ¥3,350.00 | 2.60K |
| 2026-08-06 | ¥3,435.00 | -0.15% | ¥3,325.00 | ¥3,435.00 | ¥3,320.00 | 1.90K |
| 2026-08-05 | ¥3,440.00 | +1.93% | ¥3,365.00 | ¥3,500.00 | ¥3,355.00 | 4.30K |
| 2026-08-04 | ¥3,375.00 | +0.75% | ¥3,375.00 | ¥3,400.00 | ¥3,335.00 | 800 |
| 2026-08-03 | ¥3,350.00 | +2.13% | ¥3,280.00 | ¥3,350.00 | ¥3,265.00 | 1.20K |
| 2026-07-31 | ¥3,280.00 | -2.24% | ¥3,305.00 | ¥3,345.00 | ¥3,165.00 | 3.50K |
| 2026-07-30 | ¥3,355.00 | -0.59% | ¥3,305.00 | ¥3,355.00 | ¥3,250.00 | 1.70K |
| 2026-07-29 | ¥3,375.00 | -0.30% | ¥3,380.00 | ¥3,380.00 | ¥3,320.00 | 1.00K |
| 2026-07-28 | ¥3,385.00 | +0.15% | ¥3,325.00 | ¥3,390.00 | ¥3,310.00 | 500 |
| 2026-07-27 | ¥3,380.00 | -1.89% | ¥3,435.00 | ¥3,435.00 | ¥3,350.00 | 1.80K |
| 2026-07-24 | ¥3,445.00 | 0.00% | ¥3,460.00 | ¥3,460.00 | ¥3,325.00 | 1.30K |
| 2026-07-23 | ¥3,445.00 | -0.29% | ¥3,385.00 | ¥3,465.00 | ¥3,385.00 | 1.90K |
| 2026-07-22 | ¥3,455.00 | +2.98% | ¥3,340.00 | ¥3,530.00 | ¥3,330.00 | 6.80K |
| 2026-07-21 | ¥3,355.00 | -1.18% | ¥3,395.00 | ¥3,470.00 | ¥3,355.00 | 5.40K |
| 2026-07-17 | ¥3,395.00 | -2.30% | ¥3,440.00 | ¥3,575.00 | ¥3,325.00 | 4.80K |
| 2026-07-16 | ¥3,475.00 | -0.43% | ¥3,475.00 | ¥3,480.00 | ¥3,405.00 | 800 |
| 2026-07-15 | ¥3,490.00 | +0.29% | ¥3,485.00 | ¥3,495.00 | ¥3,425.00 | 1.40K |
| 2026-07-14 | ¥3,480.00 | +1.90% | ¥3,415.00 | ¥3,500.00 | ¥3,415.00 | 1.00K |
| 2026-07-13 | ¥3,415.00 | -6.44% | ¥3,590.00 | ¥3,600.00 | ¥3,415.00 | 3.70K |
| 2026-07-10 | ¥3,650.00 | +1.11% | ¥3,650.00 | ¥3,650.00 | ¥3,585.00 | 2.40K |
| 2026-07-09 | ¥3,610.00 | -0.41% | ¥3,635.00 | ¥3,645.00 | ¥3,600.00 | 1.30K |
| 2026-07-08 | ¥3,625.00 | +4.32% | ¥3,465.00 | ¥3,630.00 | ¥3,450.00 | 6.40K |
| 2026-07-07 | ¥3,475.00 | -2.39% | ¥3,590.00 | ¥3,590.00 | ¥3,475.00 | 3.80K |
| 2026-07-06 | ¥3,560.00 | -1.11% | ¥3,600.00 | ¥3,630.00 | ¥3,560.00 | 5.50K |
| 2026-07-03 | ¥3,600.00 | +3.30% | ¥3,515.00 | ¥3,650.00 | ¥3,450.00 | 11.10K |
| 2026-07-02 | ¥3,485.00 | +3.26% | ¥3,425.00 | ¥3,525.00 | ¥3,380.00 | 10.70K |
| 2026-07-01 | ¥3,375.00 | +7.48% | ¥3,100.00 | ¥3,530.00 | ¥3,085.00 | 9.50K |
| 2026-06-30 | ¥3,140.00 | +0.96% | ¥3,110.00 | ¥3,225.00 | ¥3,110.00 | 4.00K |
| 2026-06-29 | ¥3,110.00 | +1.30% | ¥3,095.00 | ¥3,115.00 | ¥3,085.00 | 1.80K |
| 2026-06-26 | ¥3,070.00 | -0.65% | ¥3,090.00 | ¥3,095.00 | ¥3,070.00 | 5.50K |
| 2026-06-25 | ¥3,090.00 | -0.16% | ¥3,125.00 | ¥3,125.00 | ¥3,015.00 | 6.80K |
| 2026-06-24 | ¥3,095.00 | +1.14% | ¥3,080.00 | ¥3,110.00 | ¥3,080.00 | 1.40K |
| 2026-06-23 | ¥3,060.00 | -2.08% | ¥3,125.00 | ¥3,130.00 | ¥3,060.00 | 5.50K |
| 2026-06-22 | ¥3,125.00 | -0.16% | ¥3,130.00 | ¥3,130.00 | ¥3,095.00 | 3.00K |
| 2026-06-19 | ¥3,130.00 | +0.81% | ¥3,085.00 | ¥3,130.00 | ¥3,080.00 | 1.00K |
| 2026-06-18 | ¥3,105.00 | -0.16% | ¥3,110.00 | ¥3,140.00 | ¥3,105.00 | 2.90K |
| 2026-06-17 | ¥3,110.00 | +0.16% | ¥3,100.00 | ¥3,155.00 | ¥3,100.00 | 5.20K |
| 2026-06-16 | ¥3,105.00 | -1.11% | ¥3,120.00 | ¥3,120.00 | ¥3,105.00 | 2.20K |
| 2026-06-15 | ¥3,140.00 | -0.16% | ¥3,130.00 | ¥3,155.00 | ¥3,085.00 | 4.40K |
| 2026-06-12 | ¥3,145.00 | +1.62% | ¥3,090.00 | ¥3,145.00 | ¥3,045.00 | 3.10K |
| 2026-06-11 | ¥3,095.00 | -2.67% | ¥3,115.00 | ¥3,115.00 | ¥3,025.00 | 5.10K |
| 2026-06-10 | ¥3,180.00 | +1.92% | ¥3,120.00 | ¥3,180.00 | ¥3,085.00 | 4.20K |
| 2026-06-09 | ¥3,120.00 | -0.64% | ¥3,140.00 | ¥3,190.00 | ¥3,070.00 | 4.00K |
| 2026-06-08 | ¥3,140.00 | -3.09% | ¥3,240.00 | ¥3,240.00 | ¥3,070.00 | 12.40K |
| 2026-06-05 | ¥3,240.00 | +8.07% | ¥3,050.00 | ¥3,245.00 | ¥3,050.00 | 16.10K |
| 2026-06-04 | ¥2,998.00 | +1.28% | ¥2,960.00 | ¥2,998.00 | ¥2,950.00 | 3.00K |
| 2026-06-03 | ¥2,960.00 | -2.31% | ¥3,050.00 | ¥3,050.00 | ¥2,950.00 | 4.90K |
| 2026-06-02 | ¥3,030.00 | -1.94% | ¥3,070.00 | ¥3,070.00 | ¥2,944.00 | 13.30K |
| 2026-06-01 | ¥3,090.00 | +4.46% | ¥2,955.00 | ¥3,090.00 | ¥2,919.00 | 5.00K |
| 2026-05-29 | ¥2,958.00 | +3.17% | ¥2,889.00 | ¥2,960.00 | ¥2,889.00 | 3.90K |
| 2026-05-28 | ¥2,867.00 | +2.25% | ¥2,800.00 | ¥2,897.00 | ¥2,751.00 | 9.20K |
| 2026-05-27 | ¥2,804.00 | -1.27% | ¥2,847.00 | ¥2,872.00 | ¥2,768.00 | 1.90K |
| 2026-05-26 | ¥2,840.00 | +3.09% | ¥2,724.00 | ¥2,840.00 | ¥2,710.00 | 5.10K |
| 2026-05-25 | ¥2,755.00 | -2.65% | ¥2,866.00 | ¥2,866.00 | ¥2,724.00 | 7.30K |