Ichikoh Industries,Ltd. 7244
TSE · Japan · Producer Manufacturing
¥540.00-20.00 (-3.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥560.00 | +0.36% | ¥550.00 | ¥564.00 | ¥549.00 | 103.10K |
| 2026-09-30 | ¥558.00 | -0.36% | ¥559.00 | ¥564.00 | ¥551.00 | 152.50K |
| 2026-09-29 | ¥560.00 | -1.93% | ¥565.00 | ¥566.00 | ¥557.00 | 127.30K |
| 2026-09-28 | ¥571.00 | +0.35% | ¥573.00 | ¥576.00 | ¥565.00 | 100.00K |
| 2026-09-25 | ¥569.00 | +0.53% | ¥565.00 | ¥578.00 | ¥564.00 | 117.90K |
| 2026-09-24 | ¥566.00 | +0.18% | ¥565.00 | ¥573.00 | ¥563.00 | 124.70K |
| 2026-09-18 | ¥565.00 | -0.18% | ¥564.00 | ¥567.00 | ¥558.00 | 113.00K |
| 2026-09-17 | ¥566.00 | +1.98% | ¥555.00 | ¥566.00 | ¥555.00 | 64.70K |
| 2026-09-16 | ¥555.00 | -0.18% | ¥556.00 | ¥562.00 | ¥553.00 | 59.60K |
| 2026-09-15 | ¥556.00 | +0.36% | ¥549.00 | ¥559.00 | ¥549.00 | 60.80K |
| 2026-09-14 | ¥554.00 | 0.00% | ¥550.00 | ¥555.00 | ¥548.00 | 75.10K |
| 2026-09-11 | ¥554.00 | -0.54% | ¥542.00 | ¥562.00 | ¥540.00 | 161.30K |
| 2026-09-10 | ¥557.00 | +0.91% | ¥549.00 | ¥562.00 | ¥546.00 | 160.30K |
| 2026-09-09 | ¥552.00 | -1.95% | ¥553.00 | ¥565.00 | ¥550.00 | 174.20K |
| 2026-09-08 | ¥563.00 | -5.70% | ¥588.00 | ¥588.00 | ¥561.00 | 283.50K |
| 2026-09-07 | ¥597.00 | -0.17% | ¥600.00 | ¥606.00 | ¥595.00 | 192.00K |
| 2026-09-04 | ¥598.00 | +1.87% | ¥589.00 | ¥604.00 | ¥574.00 | 235.30K |
| 2026-09-03 | ¥587.00 | +2.44% | ¥583.00 | ¥589.00 | ¥575.00 | 182.60K |
| 2026-09-02 | ¥573.00 | 0.00% | ¥574.00 | ¥584.00 | ¥562.00 | 175.50K |
| 2026-09-01 | ¥573.00 | +1.06% | ¥559.00 | ¥574.00 | ¥558.00 | 145.80K |
| 2026-08-31 | ¥567.00 | +1.07% | ¥558.00 | ¥567.00 | ¥551.00 | 203.40K |
| 2026-08-28 | ¥561.00 | -0.18% | ¥558.00 | ¥566.00 | ¥556.00 | 121.00K |
| 2026-08-27 | ¥562.00 | -1.23% | ¥568.00 | ¥573.00 | ¥555.00 | 113.90K |
| 2026-08-26 | ¥569.00 | -0.18% | ¥576.00 | ¥586.00 | ¥566.00 | 153.50K |
| 2026-08-25 | ¥570.00 | -0.52% | ¥573.00 | ¥576.00 | ¥567.00 | 105.50K |
| 2026-08-24 | ¥573.00 | -1.04% | ¥574.00 | ¥581.00 | ¥569.00 | 156.00K |
| 2026-08-21 | ¥579.00 | +1.22% | ¥572.00 | ¥581.00 | ¥561.00 | 372.40K |
| 2026-08-20 | ¥572.00 | +2.88% | ¥553.00 | ¥572.00 | ¥549.00 | 208.70K |
| 2026-08-19 | ¥556.00 | -4.47% | ¥580.00 | ¥580.00 | ¥553.00 | 430.80K |
| 2026-08-18 | ¥582.00 | -2.51% | ¥589.00 | ¥596.00 | ¥577.00 | 279.50K |
| 2026-08-17 | ¥597.00 | 0.00% | ¥597.00 | ¥598.00 | ¥590.00 | 168.00K |
| 2026-08-14 | ¥597.00 | +1.53% | ¥593.00 | ¥598.00 | ¥584.00 | 275.10K |
| 2026-08-13 | ¥588.00 | +4.26% | ¥557.00 | ¥589.00 | ¥554.00 | 414.50K |
| 2026-08-12 | ¥564.00 | -1.23% | ¥578.00 | ¥578.00 | ¥552.00 | 291.40K |
| 2026-08-10 | ¥571.00 | +11.74% | ¥560.00 | ¥579.00 | ¥556.00 | 424.50K |
| 2026-08-07 | ¥511.00 | +0.20% | ¥510.00 | ¥514.00 | ¥506.00 | 130.20K |
| 2026-08-06 | ¥510.00 | -0.39% | ¥512.00 | ¥519.00 | ¥507.00 | 118.40K |
| 2026-08-05 | ¥512.00 | +0.99% | ¥517.00 | ¥520.00 | ¥511.00 | 85.10K |
| 2026-08-04 | ¥507.00 | -1.36% | ¥519.00 | ¥519.00 | ¥507.00 | 137.00K |
| 2026-08-03 | ¥514.00 | -3.02% | ¥523.00 | ¥523.00 | ¥508.00 | 93.90K |
| 2026-07-31 | ¥530.00 | -1.12% | ¥540.00 | ¥542.00 | ¥529.00 | 84.30K |
| 2026-07-30 | ¥536.00 | -1.29% | ¥531.00 | ¥544.00 | ¥527.00 | 110.70K |
| 2026-07-29 | ¥543.00 | +1.88% | ¥537.00 | ¥543.00 | ¥527.00 | 147.90K |
| 2026-07-28 | ¥533.00 | 0.00% | ¥538.00 | ¥538.00 | ¥524.00 | 87.10K |
| 2026-07-27 | ¥533.00 | +2.70% | ¥527.00 | ¥535.00 | ¥522.00 | 91.10K |
| 2026-07-24 | ¥519.00 | -1.33% | ¥518.00 | ¥522.00 | ¥514.00 | 80.30K |
| 2026-07-23 | ¥526.00 | +0.77% | ¥524.00 | ¥529.00 | ¥518.00 | 101.70K |
| 2026-07-22 | ¥522.00 | +1.36% | ¥515.00 | ¥524.00 | ¥514.00 | 58.30K |
| 2026-07-21 | ¥515.00 | +0.19% | ¥515.00 | ¥519.00 | ¥511.00 | 142.80K |
| 2026-07-17 | ¥514.00 | -0.19% | ¥516.00 | ¥518.00 | ¥504.00 | 121.20K |
| 2026-07-16 | ¥515.00 | +0.78% | ¥511.00 | ¥522.00 | ¥510.00 | 57.20K |
| 2026-07-15 | ¥511.00 | -0.39% | ¥515.00 | ¥520.00 | ¥511.00 | 99.70K |
| 2026-07-14 | ¥513.00 | +0.20% | ¥518.00 | ¥523.00 | ¥509.00 | 78.00K |
| 2026-07-13 | ¥512.00 | -0.19% | ¥521.00 | ¥523.00 | ¥510.00 | 67.50K |
| 2026-07-10 | ¥513.00 | +0.59% | ¥511.00 | ¥520.00 | ¥511.00 | 77.10K |
| 2026-07-09 | ¥510.00 | -0.20% | ¥512.00 | ¥515.00 | ¥509.00 | 68.70K |
| 2026-07-08 | ¥511.00 | -1.92% | ¥520.00 | ¥522.00 | ¥511.00 | 78.20K |
| 2026-07-07 | ¥521.00 | -0.38% | ¥519.00 | ¥531.00 | ¥519.00 | 72.10K |
| 2026-07-06 | ¥523.00 | +0.38% | ¥520.00 | ¥526.00 | ¥516.00 | 83.30K |
| 2026-07-03 | ¥521.00 | +0.77% | ¥517.00 | ¥523.00 | ¥514.00 | 77.30K |
| 2026-07-02 | ¥517.00 | +4.02% | ¥502.00 | ¥520.00 | ¥502.00 | 146.90K |
| 2026-07-01 | ¥497.00 | -0.80% | ¥500.00 | ¥507.00 | ¥497.00 | 65.10K |
| 2026-06-30 | ¥501.00 | -0.40% | ¥504.00 | ¥504.00 | ¥489.00 | 236.40K |
| 2026-06-29 | ¥503.00 | -2.71% | ¥517.00 | ¥517.00 | ¥497.00 | 228.40K |
| 2026-06-26 | ¥517.00 | +1.77% | ¥508.00 | ¥519.00 | ¥508.00 | 90.60K |
| 2026-06-25 | ¥508.00 | -0.39% | ¥513.00 | ¥514.00 | ¥508.00 | 88.70K |
| 2026-06-24 | ¥510.00 | -0.39% | ¥517.00 | ¥521.00 | ¥509.00 | 91.40K |
| 2026-06-23 | ¥512.00 | -2.10% | ¥520.00 | ¥520.00 | ¥511.00 | 112.60K |
| 2026-06-22 | ¥523.00 | -0.76% | ¥524.00 | ¥528.00 | ¥520.00 | 72.00K |
| 2026-06-19 | ¥527.00 | -0.75% | ¥530.00 | ¥535.00 | ¥525.00 | 91.00K |
| 2026-06-18 | ¥531.00 | +0.57% | ¥528.00 | ¥536.00 | ¥528.00 | 56.60K |
| 2026-06-17 | ¥528.00 | +0.19% | ¥532.00 | ¥538.00 | ¥528.00 | 56.50K |
| 2026-06-16 | ¥527.00 | -1.50% | ¥530.00 | ¥534.00 | ¥526.00 | 59.90K |
| 2026-06-15 | ¥535.00 | +2.29% | ¥533.00 | ¥537.00 | ¥529.00 | 74.00K |
| 2026-06-12 | ¥523.00 | +0.38% | ¥525.00 | ¥532.00 | ¥522.00 | 88.40K |
| 2026-06-11 | ¥521.00 | -1.33% | ¥530.00 | ¥530.00 | ¥512.00 | 90.90K |
| 2026-06-10 | ¥528.00 | -1.12% | ¥534.00 | ¥539.00 | ¥526.00 | 135.30K |
| 2026-06-09 | ¥534.00 | +0.95% | ¥530.00 | ¥542.00 | ¥529.00 | 81.30K |
| 2026-06-08 | ¥529.00 | -2.76% | ¥530.00 | ¥538.00 | ¥524.00 | 89.30K |
| 2026-06-05 | ¥544.00 | +3.23% | ¥528.00 | ¥544.00 | ¥528.00 | 114.90K |
| 2026-06-04 | ¥527.00 | -1.68% | ¥533.00 | ¥533.00 | ¥524.00 | 71.10K |
| 2026-06-03 | ¥536.00 | +4.48% | ¥520.00 | ¥536.00 | ¥514.00 | 122.40K |
| 2026-06-02 | ¥513.00 | -2.47% | ¥516.00 | ¥517.00 | ¥503.00 | 140.20K |
| 2026-06-01 | ¥526.00 | -3.49% | ¥543.00 | ¥543.00 | ¥526.00 | 115.80K |
| 2026-05-29 | ¥545.00 | +1.49% | ¥539.00 | ¥550.00 | ¥539.00 | 98.90K |
| 2026-05-28 | ¥537.00 | +1.70% | ¥533.00 | ¥538.00 | ¥528.00 | 103.80K |
| 2026-05-27 | ¥528.00 | +0.19% | ¥528.00 | ¥533.00 | ¥526.00 | 109.60K |
| 2026-05-26 | ¥527.00 | -0.94% | ¥526.00 | ¥530.00 | ¥516.00 | 108.70K |
| 2026-05-25 | ¥532.00 | -0.75% | ¥535.00 | ¥540.00 | ¥528.00 | 89.50K |
| 2026-05-22 | ¥536.00 | +1.13% | ¥538.00 | ¥545.00 | ¥524.00 | 100.30K |