Ichibanya Co., Ltd. 7630
TSE · Japan · Consumer Services
¥1,096.00-18.00 (-1.62%)
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 | ¥1,096.00 | -1.62% | ¥1,111.00 | ¥1,111.00 | ¥1,085.00 | 495.70K |
| 2026-10-01 | ¥1,114.00 | -0.09% | ¥1,100.00 | ¥1,120.00 | ¥1,100.00 | 480.30K |
| 2026-09-30 | ¥1,115.00 | -0.27% | ¥1,112.00 | ¥1,116.00 | ¥1,096.00 | 474.20K |
| 2026-09-29 | ¥1,118.00 | +1.08% | ¥1,098.00 | ¥1,160.00 | ¥1,085.00 | 1.22M |
| 2026-09-28 | ¥1,106.00 | +1.00% | ¥1,095.00 | ¥1,111.00 | ¥1,093.00 | 618.50K |
| 2026-09-25 | ¥1,095.00 | +0.83% | ¥1,082.00 | ¥1,096.00 | ¥1,080.00 | 556.10K |
| 2026-09-24 | ¥1,086.00 | +0.09% | ¥1,086.00 | ¥1,112.00 | ¥1,083.00 | 746.20K |
| 2026-09-18 | ¥1,085.00 | +0.28% | ¥1,079.00 | ¥1,097.00 | ¥1,075.00 | 465.70K |
| 2026-09-17 | ¥1,082.00 | +0.46% | ¥1,076.00 | ¥1,087.00 | ¥1,069.00 | 350.80K |
| 2026-09-16 | ¥1,077.00 | -0.46% | ¥1,079.00 | ¥1,081.00 | ¥1,073.00 | 439.20K |
| 2026-09-15 | ¥1,082.00 | +0.28% | ¥1,089.00 | ¥1,092.00 | ¥1,078.00 | 384.10K |
| 2026-09-14 | ¥1,079.00 | -1.01% | ¥1,091.00 | ¥1,097.00 | ¥1,076.00 | 440.30K |
| 2026-09-11 | ¥1,090.00 | -0.46% | ¥1,091.00 | ¥1,105.00 | ¥1,087.00 | 473.00K |
| 2026-09-10 | ¥1,095.00 | -0.45% | ¥1,100.00 | ¥1,105.00 | ¥1,088.00 | 372.20K |
| 2026-09-09 | ¥1,100.00 | +1.20% | ¥1,085.00 | ¥1,115.00 | ¥1,077.00 | 653.40K |
| 2026-09-08 | ¥1,087.00 | +0.83% | ¥1,076.00 | ¥1,094.00 | ¥1,073.00 | 541.50K |
| 2026-09-07 | ¥1,078.00 | -1.28% | ¥1,080.00 | ¥1,087.00 | ¥1,073.00 | 609.20K |
| 2026-09-04 | ¥1,092.00 | -0.36% | ¥1,086.00 | ¥1,098.00 | ¥1,064.00 | 817.40K |
| 2026-09-03 | ¥1,096.00 | -0.27% | ¥1,098.00 | ¥1,109.00 | ¥1,080.00 | 795.60K |
| 2026-09-02 | ¥1,099.00 | -1.61% | ¥1,096.00 | ¥1,135.00 | ¥1,090.00 | 1.49M |
| 2026-09-01 | ¥1,117.00 | +2.38% | ¥1,150.00 | ¥1,191.00 | ¥1,116.00 | 4.86M |
| 2026-08-31 | ¥1,091.00 | +15.94% | ¥1,091.00 | ¥1,091.00 | ¥1,091.00 | 755.40K |
| 2026-08-28 | ¥941.00 | -0.42% | ¥924.00 | ¥945.00 | ¥923.00 | 916.80K |
| 2026-08-27 | ¥945.00 | -0.53% | ¥949.00 | ¥952.00 | ¥939.00 | 1.04M |
| 2026-08-26 | ¥950.00 | +0.96% | ¥940.00 | ¥950.00 | ¥939.00 | 355.70K |
| 2026-08-25 | ¥941.00 | -0.32% | ¥949.00 | ¥951.00 | ¥940.00 | 367.80K |
| 2026-08-24 | ¥944.00 | -0.32% | ¥951.00 | ¥951.00 | ¥941.00 | 341.30K |
| 2026-08-21 | ¥947.00 | +0.53% | ¥942.00 | ¥949.00 | ¥941.00 | 248.10K |
| 2026-08-20 | ¥942.00 | 0.00% | ¥945.00 | ¥952.00 | ¥935.00 | 328.50K |
| 2026-08-19 | ¥942.00 | +1.29% | ¥940.00 | ¥943.00 | ¥932.00 | 277.90K |
| 2026-08-18 | ¥930.00 | -0.64% | ¥936.00 | ¥939.00 | ¥928.00 | 218.60K |
| 2026-08-17 | ¥936.00 | -0.11% | ¥936.00 | ¥942.00 | ¥925.00 | 362.80K |
| 2026-08-14 | ¥937.00 | +0.32% | ¥931.00 | ¥939.00 | ¥929.00 | 304.40K |
| 2026-08-13 | ¥934.00 | +0.65% | ¥930.00 | ¥937.00 | ¥922.00 | 275.50K |
| 2026-08-12 | ¥928.00 | +0.98% | ¥920.00 | ¥929.00 | ¥916.00 | 249.60K |
| 2026-08-10 | ¥919.00 | +0.22% | ¥922.00 | ¥923.00 | ¥908.00 | 353.40K |
| 2026-08-07 | ¥917.00 | +0.77% | ¥910.00 | ¥922.00 | ¥906.00 | 496.00K |
| 2026-08-06 | ¥910.00 | +1.79% | ¥924.00 | ¥926.00 | ¥900.00 | 509.20K |
| 2026-08-05 | ¥894.00 | -1.76% | ¥908.00 | ¥915.00 | ¥894.00 | 637.50K |
| 2026-08-04 | ¥910.00 | -2.36% | ¥935.00 | ¥936.00 | ¥906.00 | 517.30K |
| 2026-08-03 | ¥932.00 | -0.21% | ¥936.00 | ¥940.00 | ¥924.00 | 509.70K |
| 2026-07-31 | ¥934.00 | -3.51% | ¥938.00 | ¥953.00 | ¥928.00 | 434.80K |
| 2026-07-30 | ¥968.00 | 0.00% | ¥968.00 | ¥972.00 | ¥955.00 | 657.90K |
| 2026-07-29 | ¥968.00 | +3.31% | ¥943.00 | ¥970.00 | ¥934.00 | 852.50K |
| 2026-07-28 | ¥937.00 | +0.97% | ¥930.00 | ¥942.00 | ¥928.00 | 682.90K |
| 2026-07-27 | ¥928.00 | +2.43% | ¥910.00 | ¥928.00 | ¥910.00 | 573.50K |
| 2026-07-24 | ¥906.00 | +1.80% | ¥887.00 | ¥907.00 | ¥886.00 | 340.70K |
| 2026-07-23 | ¥890.00 | -1.55% | ¥900.00 | ¥902.00 | ¥888.00 | 309.80K |
| 2026-07-22 | ¥904.00 | -0.11% | ¥900.00 | ¥904.00 | ¥890.00 | 348.90K |
| 2026-07-21 | ¥905.00 | -0.55% | ¥914.00 | ¥923.00 | ¥900.00 | 371.00K |
| 2026-07-17 | ¥910.00 | +0.66% | ¥914.00 | ¥917.00 | ¥907.00 | 270.40K |
| 2026-07-16 | ¥904.00 | +0.22% | ¥907.00 | ¥916.00 | ¥903.00 | 305.00K |
| 2026-07-15 | ¥902.00 | -0.66% | ¥908.00 | ¥911.00 | ¥896.00 | 323.90K |
| 2026-07-14 | ¥908.00 | 0.00% | ¥917.00 | ¥922.00 | ¥906.00 | 304.40K |
| 2026-07-13 | ¥908.00 | +0.89% | ¥906.00 | ¥915.00 | ¥903.00 | 257.30K |
| 2026-07-10 | ¥900.00 | -0.88% | ¥907.00 | ¥910.00 | ¥897.00 | 334.60K |
| 2026-07-09 | ¥908.00 | -1.41% | ¥921.00 | ¥922.00 | ¥908.00 | 312.30K |
| 2026-07-08 | ¥921.00 | +0.33% | ¥918.00 | ¥925.00 | ¥915.00 | 395.20K |
| 2026-07-07 | ¥918.00 | +1.21% | ¥905.00 | ¥918.00 | ¥901.00 | 391.90K |
| 2026-07-06 | ¥907.00 | +0.55% | ¥904.00 | ¥909.00 | ¥897.00 | 267.50K |
| 2026-07-03 | ¥902.00 | +2.04% | ¥895.00 | ¥915.00 | ¥893.00 | 650.90K |
| 2026-07-02 | ¥884.00 | +1.96% | ¥879.00 | ¥888.00 | ¥875.00 | 311.30K |
| 2026-07-01 | ¥867.00 | -1.03% | ¥870.00 | ¥870.00 | ¥862.00 | 282.10K |
| 2026-06-30 | ¥876.00 | -0.79% | ¥880.00 | ¥883.00 | ¥871.00 | 381.10K |
| 2026-06-29 | ¥883.00 | +1.49% | ¥857.00 | ¥887.00 | ¥846.00 | 697.30K |
| 2026-06-26 | ¥870.00 | +0.46% | ¥866.00 | ¥879.00 | ¥862.00 | 302.20K |
| 2026-06-25 | ¥866.00 | +0.35% | ¥869.00 | ¥872.00 | ¥861.00 | 288.20K |
| 2026-06-24 | ¥863.00 | +1.29% | ¥855.00 | ¥868.00 | ¥852.00 | 332.80K |
| 2026-06-23 | ¥852.00 | 0.00% | ¥850.00 | ¥856.00 | ¥840.00 | 632.40K |
| 2026-06-22 | ¥852.00 | -2.07% | ¥868.00 | ¥868.00 | ¥852.00 | 524.50K |
| 2026-06-19 | ¥870.00 | -1.14% | ¥876.00 | ¥880.00 | ¥868.00 | 226.50K |
| 2026-06-18 | ¥880.00 | -0.56% | ¥881.00 | ¥887.00 | ¥873.00 | 257.70K |
| 2026-06-17 | ¥885.00 | -0.34% | ¥896.00 | ¥899.00 | ¥882.00 | 193.80K |
| 2026-06-16 | ¥888.00 | -0.56% | ¥893.00 | ¥893.00 | ¥883.00 | 321.60K |
| 2026-06-15 | ¥893.00 | -0.78% | ¥900.00 | ¥904.00 | ¥893.00 | 296.90K |
| 2026-06-12 | ¥900.00 | +0.11% | ¥897.00 | ¥908.00 | ¥892.00 | 498.70K |
| 2026-06-11 | ¥899.00 | +1.81% | ¥885.00 | ¥902.00 | ¥882.00 | 665.90K |
| 2026-06-10 | ¥883.00 | +3.15% | ¥862.00 | ¥883.00 | ¥862.00 | 486.90K |
| 2026-06-09 | ¥856.00 | -0.81% | ¥866.00 | ¥868.00 | ¥855.00 | 282.70K |
| 2026-06-08 | ¥863.00 | +1.53% | ¥851.00 | ¥868.00 | ¥851.00 | 391.00K |
| 2026-06-05 | ¥850.00 | +0.47% | ¥850.00 | ¥858.00 | ¥847.00 | 267.30K |
| 2026-06-04 | ¥846.00 | -1.63% | ¥860.00 | ¥860.00 | ¥844.00 | 447.90K |
| 2026-06-03 | ¥860.00 | +0.12% | ¥855.00 | ¥861.00 | ¥850.00 | 404.90K |
| 2026-06-02 | ¥859.00 | -0.92% | ¥860.00 | ¥869.00 | ¥855.00 | 419.60K |
| 2026-06-01 | ¥867.00 | -2.03% | ¥880.00 | ¥880.00 | ¥863.00 | 460.70K |
| 2026-05-29 | ¥885.00 | +0.34% | ¥884.00 | ¥897.00 | ¥882.00 | 571.90K |
| 2026-05-28 | ¥882.00 | +1.61% | ¥876.00 | ¥884.00 | ¥876.00 | 334.60K |
| 2026-05-27 | ¥868.00 | -1.14% | ¥875.00 | ¥882.00 | ¥866.00 | 399.00K |
| 2026-05-26 | ¥878.00 | -1.13% | ¥888.00 | ¥888.00 | ¥870.00 | 346.30K |
| 2026-05-25 | ¥888.00 | -0.45% | ¥893.00 | ¥895.00 | ¥882.00 | 419.70K |