IC CO.,LTD. 4769
TSE · Japan · Technology Services
¥1,122.00-4.00 (-0.36%)
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 | ¥1,122.00 | -0.36% | ¥1,121.00 | ¥1,122.00 | ¥1,121.00 | 300 |
| 2026-10-01 | ¥1,126.00 | 0.00% | ¥1,126.00 | ¥1,126.00 | ¥1,121.00 | 1.20K |
| 2026-09-30 | ¥1,126.00 | 0.00% | ¥1,126.00 | ¥1,126.00 | ¥1,126.00 | 200 |
| 2026-09-29 | ¥1,126.00 | -1.75% | ¥1,124.00 | ¥1,149.00 | ¥1,124.00 | 1.30K |
| 2026-09-28 | ¥1,146.00 | +0.09% | ¥1,121.00 | ¥1,146.00 | ¥1,121.00 | 2.10K |
| 2026-09-25 | ¥1,145.00 | +1.78% | ¥1,145.00 | ¥1,145.00 | ¥1,145.00 | 300 |
| 2026-09-24 | ¥1,125.00 | -1.83% | ¥1,146.00 | ¥1,146.00 | ¥1,125.00 | 200 |
| 2026-09-18 | ¥1,146.00 | +0.09% | ¥1,167.00 | ¥1,167.00 | ¥1,146.00 | 500 |
| 2026-09-17 | ¥1,145.00 | -0.43% | ¥1,150.00 | ¥1,150.00 | ¥1,145.00 | 300 |
| 2026-09-16 | ¥1,150.00 | 0.00% | ¥1,150.00 | ¥1,150.00 | ¥1,150.00 | 0 |
| 2026-09-15 | ¥1,150.00 | +0.09% | ¥1,150.00 | ¥1,150.00 | ¥1,150.00 | 200 |
| 2026-09-14 | ¥1,149.00 | +1.06% | ¥1,153.00 | ¥1,153.00 | ¥1,123.00 | 400 |
| 2026-09-11 | ¥1,137.00 | -0.79% | ¥1,116.00 | ¥1,137.00 | ¥1,114.00 | 1.40K |
| 2026-09-10 | ¥1,146.00 | -1.63% | ¥1,146.00 | ¥1,146.00 | ¥1,146.00 | 2.40K |
| 2026-09-09 | ¥1,165.00 | +1.22% | ¥1,147.00 | ¥1,165.00 | ¥1,147.00 | 900 |
| 2026-09-08 | ¥1,151.00 | -0.69% | ¥1,158.00 | ¥1,160.00 | ¥1,147.00 | 700 |
| 2026-09-07 | ¥1,159.00 | +0.96% | ¥1,150.00 | ¥1,159.00 | ¥1,148.00 | 800 |
| 2026-09-04 | ¥1,148.00 | +1.50% | ¥1,153.00 | ¥1,160.00 | ¥1,148.00 | 900 |
| 2026-09-03 | ¥1,131.00 | +0.80% | ¥1,122.00 | ¥1,150.00 | ¥1,122.00 | 300 |
| 2026-09-02 | ¥1,122.00 | -2.43% | ¥1,150.00 | ¥1,150.00 | ¥1,111.00 | 1.80K |
| 2026-09-01 | ¥1,150.00 | 0.00% | ¥1,150.00 | ¥1,160.00 | ¥1,150.00 | 500 |
| 2026-08-31 | ¥1,150.00 | -0.86% | ¥1,160.00 | ¥1,160.00 | ¥1,150.00 | 600 |
| 2026-08-28 | ¥1,160.00 | +5.26% | ¥1,103.00 | ¥1,170.00 | ¥1,103.00 | 5.40K |
| 2026-08-27 | ¥1,102.00 | -0.99% | ¥1,141.00 | ¥1,141.00 | ¥1,102.00 | 500 |
| 2026-08-26 | ¥1,113.00 | -2.02% | ¥1,113.00 | ¥1,121.00 | ¥1,113.00 | 2.20K |
| 2026-08-25 | ¥1,136.00 | +0.98% | ¥1,155.00 | ¥1,155.00 | ¥1,136.00 | 500 |
| 2026-08-24 | ¥1,125.00 | -2.60% | ¥1,125.00 | ¥1,125.00 | ¥1,125.00 | 600 |
| 2026-08-21 | ¥1,155.00 | 0.00% | ¥1,155.00 | ¥1,155.00 | ¥1,155.00 | 0 |
| 2026-08-20 | ¥1,155.00 | 0.00% | ¥1,157.00 | ¥1,157.00 | ¥1,147.00 | 800 |
| 2026-08-19 | ¥1,155.00 | +0.17% | ¥1,165.00 | ¥1,166.00 | ¥1,155.00 | 1.50K |
| 2026-08-18 | ¥1,153.00 | +5.01% | ¥1,136.00 | ¥1,169.00 | ¥1,133.00 | 4.10K |
| 2026-08-17 | ¥1,098.00 | +0.46% | ¥1,100.00 | ¥1,100.00 | ¥1,098.00 | 500 |
| 2026-08-14 | ¥1,093.00 | -1.53% | ¥1,110.00 | ¥1,110.00 | ¥1,093.00 | 600 |
| 2026-08-13 | ¥1,110.00 | -1.68% | ¥1,110.00 | ¥1,110.00 | ¥1,110.00 | 200 |
| 2026-08-12 | ¥1,129.00 | 0.00% | ¥1,129.00 | ¥1,129.00 | ¥1,129.00 | 0 |
| 2026-08-10 | ¥1,129.00 | +0.80% | ¥1,130.00 | ¥1,130.00 | ¥1,120.00 | 2.90K |
| 2026-08-07 | ¥1,120.00 | -0.88% | ¥1,120.00 | ¥1,120.00 | ¥1,120.00 | 800 |
| 2026-08-06 | ¥1,130.00 | -0.26% | ¥1,125.00 | ¥1,130.00 | ¥1,125.00 | 700 |
| 2026-08-05 | ¥1,133.00 | +0.44% | ¥1,129.00 | ¥1,133.00 | ¥1,129.00 | 200 |
| 2026-08-04 | ¥1,128.00 | +3.68% | ¥1,118.00 | ¥1,128.00 | ¥1,111.00 | 700 |
| 2026-08-03 | ¥1,088.00 | -1.98% | ¥1,088.00 | ¥1,088.00 | ¥1,088.00 | 100 |
| 2026-07-31 | ¥1,110.00 | 0.00% | ¥1,110.00 | ¥1,110.00 | ¥1,110.00 | 0 |
| 2026-07-30 | ¥1,110.00 | 0.00% | ¥1,110.00 | ¥1,110.00 | ¥1,110.00 | 100 |
| 2026-07-29 | ¥1,110.00 | +1.93% | ¥1,109.00 | ¥1,112.00 | ¥1,109.00 | 400 |
| 2026-07-28 | ¥1,089.00 | -1.71% | ¥1,114.00 | ¥1,114.00 | ¥1,089.00 | 300 |
| 2026-07-27 | ¥1,108.00 | -2.29% | ¥1,106.00 | ¥1,108.00 | ¥1,088.00 | 1.30K |
| 2026-07-24 | ¥1,134.00 | +2.16% | ¥1,140.00 | ¥1,140.00 | ¥1,082.00 | 1.00K |
| 2026-07-23 | ¥1,110.00 | +0.09% | ¥1,110.00 | ¥1,110.00 | ¥1,110.00 | 100 |
| 2026-07-22 | ¥1,109.00 | +0.91% | ¥1,129.00 | ¥1,129.00 | ¥1,107.00 | 400 |
| 2026-07-21 | ¥1,099.00 | -1.70% | ¥1,088.00 | ¥1,099.00 | ¥1,088.00 | 600 |
| 2026-07-17 | ¥1,118.00 | 0.00% | ¥1,118.00 | ¥1,118.00 | ¥1,118.00 | 0 |
| 2026-07-16 | ¥1,118.00 | 0.00% | ¥1,118.00 | ¥1,118.00 | ¥1,118.00 | 0 |
| 2026-07-15 | ¥1,118.00 | +0.72% | ¥1,140.00 | ¥1,140.00 | ¥1,118.00 | 200 |
| 2026-07-14 | ¥1,110.00 | -0.89% | ¥1,110.00 | ¥1,110.00 | ¥1,110.00 | 100 |
| 2026-07-13 | ¥1,120.00 | -2.35% | ¥1,150.00 | ¥1,150.00 | ¥1,120.00 | 200 |
| 2026-07-10 | ¥1,147.00 | -2.13% | ¥1,163.00 | ¥1,164.00 | ¥1,135.00 | 3.10K |
| 2026-07-09 | ¥1,172.00 | +0.86% | ¥1,161.00 | ¥1,172.00 | ¥1,161.00 | 1.50K |
| 2026-07-08 | ¥1,162.00 | +3.11% | ¥1,150.00 | ¥1,162.00 | ¥1,150.00 | 400 |
| 2026-07-07 | ¥1,127.00 | -3.26% | ¥1,149.00 | ¥1,156.00 | ¥1,127.00 | 1.50K |
| 2026-07-06 | ¥1,165.00 | +8.17% | ¥1,098.00 | ¥1,166.00 | ¥1,098.00 | 3.10K |
| 2026-07-03 | ¥1,077.00 | +0.75% | ¥1,077.00 | ¥1,077.00 | ¥1,077.00 | 100 |
| 2026-07-02 | ¥1,069.00 | -0.19% | ¥1,072.00 | ¥1,072.00 | ¥1,068.00 | 300 |
| 2026-07-01 | ¥1,071.00 | -2.55% | ¥1,071.00 | ¥1,071.00 | ¥1,071.00 | 100 |
| 2026-06-30 | ¥1,099.00 | 0.00% | ¥1,099.00 | ¥1,099.00 | ¥1,099.00 | 100 |
| 2026-06-29 | ¥1,099.00 | +0.37% | ¥1,108.00 | ¥1,111.00 | ¥1,061.00 | 7.20K |
| 2026-06-26 | ¥1,095.00 | -0.18% | ¥1,099.00 | ¥1,100.00 | ¥1,070.00 | 700 |
| 2026-06-25 | ¥1,097.00 | +0.18% | ¥1,090.00 | ¥1,098.00 | ¥1,060.00 | 1.10K |
| 2026-06-24 | ¥1,095.00 | -0.73% | ¥1,091.00 | ¥1,100.00 | ¥1,058.00 | 1.00K |
| 2026-06-23 | ¥1,103.00 | +0.36% | ¥1,120.00 | ¥1,143.00 | ¥1,100.00 | 6.70K |
| 2026-06-22 | ¥1,099.00 | -3.51% | ¥1,109.00 | ¥1,109.00 | ¥1,079.00 | 1.00K |
| 2026-06-19 | ¥1,139.00 | -1.81% | ¥1,150.00 | ¥1,150.00 | ¥1,109.00 | 1.00K |
| 2026-06-18 | ¥1,160.00 | +3.76% | ¥1,173.00 | ¥1,199.00 | ¥1,148.00 | 9.20K |
| 2026-06-17 | ¥1,118.00 | +1.36% | ¥1,103.00 | ¥1,119.00 | ¥1,097.00 | 1.30K |
| 2026-06-16 | ¥1,103.00 | +2.60% | ¥1,100.00 | ¥1,112.00 | ¥1,092.00 | 2.90K |
| 2026-06-15 | ¥1,075.00 | +0.09% | ¥1,068.00 | ¥1,075.00 | ¥1,065.00 | 2.70K |
| 2026-06-12 | ¥1,074.00 | +2.38% | ¥1,055.00 | ¥1,074.00 | ¥1,049.00 | 1.50K |
| 2026-06-11 | ¥1,049.00 | -2.33% | ¥1,049.00 | ¥1,049.00 | ¥1,049.00 | 100 |
| 2026-06-10 | ¥1,074.00 | +1.32% | ¥1,073.00 | ¥1,074.00 | ¥1,063.00 | 3.60K |
| 2026-06-09 | ¥1,060.00 | +2.02% | ¥1,042.00 | ¥1,060.00 | ¥1,042.00 | 200 |
| 2026-06-08 | ¥1,039.00 | -1.61% | ¥1,075.00 | ¥1,075.00 | ¥1,039.00 | 2.20K |
| 2026-06-05 | ¥1,056.00 | +0.38% | ¥1,056.00 | ¥1,056.00 | ¥1,056.00 | 200 |
| 2026-06-04 | ¥1,052.00 | +0.29% | ¥1,060.00 | ¥1,060.00 | ¥1,026.00 | 2.70K |
| 2026-06-03 | ¥1,049.00 | -1.87% | ¥1,069.00 | ¥1,069.00 | ¥1,036.00 | 1.40K |
| 2026-06-02 | ¥1,069.00 | +1.62% | ¥1,041.00 | ¥1,069.00 | ¥1,041.00 | 2.10K |
| 2026-06-01 | ¥1,052.00 | 0.00% | ¥1,052.00 | ¥1,052.00 | ¥1,052.00 | 300 |
| 2026-05-29 | ¥1,052.00 | -0.47% | ¥1,066.00 | ¥1,066.00 | ¥1,051.00 | 800 |
| 2026-05-28 | ¥1,057.00 | -1.58% | ¥1,076.00 | ¥1,076.00 | ¥1,051.00 | 700 |
| 2026-05-27 | ¥1,074.00 | 0.00% | ¥1,074.00 | ¥1,074.00 | ¥1,074.00 | 0 |
| 2026-05-26 | ¥1,074.00 | -0.19% | ¥1,046.00 | ¥1,080.00 | ¥1,046.00 | 900 |
| 2026-05-25 | ¥1,076.00 | +3.16% | ¥1,061.00 | ¥1,076.00 | ¥1,038.00 | 800 |