Ichiyoshi Securities Co., Ltd. 8624
TSE · Japan · Finance
¥1,613.00-55.00 (-3.30%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,615.00 | -3.18% | ¥1,650.00 | ¥1,655.00 | ¥1,611.00 | 77.10K |
| 2026-10-01 | ¥1,668.00 | +0.30% | ¥1,664.00 | ¥1,676.00 | ¥1,637.00 | 156.50K |
| 2026-09-30 | ¥1,663.00 | +2.34% | ¥1,632.00 | ¥1,673.00 | ¥1,608.00 | 155.60K |
| 2026-09-29 | ¥1,625.00 | -5.08% | ¥1,675.00 | ¥1,675.00 | ¥1,622.00 | 189.30K |
| 2026-09-28 | ¥1,712.00 | +0.12% | ¥1,704.00 | ¥1,725.00 | ¥1,686.00 | 196.70K |
| 2026-09-25 | ¥1,710.00 | +2.09% | ¥1,685.00 | ¥1,710.00 | ¥1,676.00 | 176.50K |
| 2026-09-24 | ¥1,675.00 | -0.65% | ¥1,691.00 | ¥1,704.00 | ¥1,672.00 | 185.10K |
| 2026-09-18 | ¥1,686.00 | +0.12% | ¥1,700.00 | ¥1,703.00 | ¥1,652.00 | 193.30K |
| 2026-09-17 | ¥1,684.00 | +0.72% | ¥1,699.00 | ¥1,717.00 | ¥1,671.00 | 144.20K |
| 2026-09-16 | ¥1,672.00 | -2.28% | ¥1,716.00 | ¥1,740.00 | ¥1,668.00 | 233.10K |
| 2026-09-15 | ¥1,711.00 | -0.12% | ¥1,699.00 | ¥1,716.00 | ¥1,685.00 | 96.20K |
| 2026-09-14 | ¥1,713.00 | +0.82% | ¥1,685.00 | ¥1,720.00 | ¥1,683.00 | 90.60K |
| 2026-09-11 | ¥1,699.00 | -0.59% | ¥1,680.00 | ¥1,712.00 | ¥1,655.00 | 123.60K |
| 2026-09-10 | ¥1,709.00 | +0.95% | ¥1,696.00 | ¥1,715.00 | ¥1,687.00 | 96.40K |
| 2026-09-09 | ¥1,693.00 | -1.80% | ¥1,708.00 | ¥1,723.00 | ¥1,689.00 | 111.70K |
| 2026-09-08 | ¥1,724.00 | -1.65% | ¥1,735.00 | ¥1,788.00 | ¥1,716.00 | 121.10K |
| 2026-09-07 | ¥1,753.00 | +1.21% | ¥1,732.00 | ¥1,763.00 | ¥1,725.00 | 102.00K |
| 2026-09-04 | ¥1,732.00 | +2.12% | ¥1,706.00 | ¥1,745.00 | ¥1,695.00 | 106.70K |
| 2026-09-03 | ¥1,696.00 | +2.42% | ¥1,671.00 | ¥1,715.00 | ¥1,650.00 | 164.70K |
| 2026-09-02 | ¥1,656.00 | -5.05% | ¥1,723.00 | ¥1,723.00 | ¥1,655.00 | 202.70K |
| 2026-09-01 | ¥1,744.00 | +0.17% | ¥1,735.00 | ¥1,773.00 | ¥1,718.00 | 181.90K |
| 2026-08-31 | ¥1,741.00 | -2.68% | ¥1,777.00 | ¥1,791.00 | ¥1,731.00 | 164.90K |
| 2026-08-28 | ¥1,789.00 | +3.65% | ¥1,719.00 | ¥1,797.00 | ¥1,711.00 | 183.00K |
| 2026-08-27 | ¥1,726.00 | -0.06% | ¥1,735.00 | ¥1,768.00 | ¥1,723.00 | 149.00K |
| 2026-08-26 | ¥1,727.00 | +2.01% | ¥1,700.00 | ¥1,737.00 | ¥1,693.00 | 123.50K |
| 2026-08-25 | ¥1,693.00 | -0.70% | ¥1,714.00 | ¥1,715.00 | ¥1,668.00 | 149.90K |
| 2026-08-24 | ¥1,705.00 | 0.00% | ¥1,707.00 | ¥1,711.00 | ¥1,683.00 | 126.70K |
| 2026-08-21 | ¥1,705.00 | -0.76% | ¥1,687.00 | ¥1,735.00 | ¥1,678.00 | 136.20K |
| 2026-08-20 | ¥1,718.00 | +2.57% | ¥1,702.00 | ¥1,718.00 | ¥1,664.00 | 141.30K |
| 2026-08-19 | ¥1,675.00 | +2.63% | ¥1,632.00 | ¥1,704.00 | ¥1,604.00 | 236.50K |
| 2026-08-18 | ¥1,632.00 | -0.43% | ¥1,639.00 | ¥1,655.00 | ¥1,632.00 | 96.70K |
| 2026-08-17 | ¥1,639.00 | -0.85% | ¥1,650.00 | ¥1,668.00 | ¥1,634.00 | 96.80K |
| 2026-08-14 | ¥1,653.00 | +1.10% | ¥1,629.00 | ¥1,677.00 | ¥1,616.00 | 120.30K |
| 2026-08-13 | ¥1,635.00 | +4.47% | ¥1,574.00 | ¥1,635.00 | ¥1,574.00 | 139.10K |
| 2026-08-12 | ¥1,565.00 | -0.57% | ¥1,597.00 | ¥1,597.00 | ¥1,549.00 | 83.30K |
| 2026-08-10 | ¥1,574.00 | +0.83% | ¥1,577.00 | ¥1,588.00 | ¥1,558.00 | 83.60K |
| 2026-08-07 | ¥1,561.00 | -1.89% | ¥1,555.00 | ¥1,572.00 | ¥1,543.00 | 118.40K |
| 2026-08-06 | ¥1,591.00 | +4.74% | ¥1,524.00 | ¥1,603.00 | ¥1,523.00 | 152.80K |
| 2026-08-05 | ¥1,519.00 | -0.72% | ¥1,550.00 | ¥1,559.00 | ¥1,518.00 | 111.00K |
| 2026-08-04 | ¥1,530.00 | -0.91% | ¥1,544.00 | ¥1,567.00 | ¥1,526.00 | 133.20K |
| 2026-08-03 | ¥1,544.00 | -0.90% | ¥1,528.00 | ¥1,567.00 | ¥1,512.00 | 165.50K |
| 2026-07-31 | ¥1,558.00 | +2.16% | ¥1,536.00 | ¥1,599.00 | ¥1,465.00 | 239.90K |
| 2026-07-30 | ¥1,525.00 | +3.81% | ¥1,441.00 | ¥1,536.00 | ¥1,423.00 | 384.90K |
| 2026-07-29 | ¥1,469.00 | -1.87% | ¥1,508.00 | ¥1,514.00 | ¥1,425.00 | 217.00K |
| 2026-07-28 | ¥1,497.00 | -3.42% | ¥1,545.00 | ¥1,549.00 | ¥1,488.00 | 151.80K |
| 2026-07-27 | ¥1,550.00 | 0.00% | ¥1,573.00 | ¥1,582.00 | ¥1,546.00 | 107.40K |
| 2026-07-24 | ¥1,550.00 | -2.08% | ¥1,543.00 | ¥1,573.00 | ¥1,536.00 | 133.20K |
| 2026-07-23 | ¥1,583.00 | +0.89% | ¥1,563.00 | ¥1,601.00 | ¥1,561.00 | 80.20K |
| 2026-07-22 | ¥1,569.00 | +1.42% | ¥1,560.00 | ¥1,583.00 | ¥1,544.00 | 120.60K |
| 2026-07-21 | ¥1,547.00 | +3.06% | ¥1,504.00 | ¥1,556.00 | ¥1,498.00 | 135.80K |
| 2026-07-17 | ¥1,501.00 | -3.97% | ¥1,534.00 | ¥1,539.00 | ¥1,466.00 | 163.00K |
| 2026-07-16 | ¥1,563.00 | -4.11% | ¥1,614.00 | ¥1,679.00 | ¥1,494.00 | 445.70K |
| 2026-07-15 | ¥1,630.00 | +8.88% | ¥1,510.00 | ¥1,630.00 | ¥1,494.00 | 251.00K |
| 2026-07-14 | ¥1,497.00 | +0.81% | ¥1,492.00 | ¥1,506.00 | ¥1,478.00 | 80.60K |
| 2026-07-13 | ¥1,485.00 | +0.41% | ¥1,495.00 | ¥1,508.00 | ¥1,480.00 | 96.60K |
| 2026-07-10 | ¥1,479.00 | +2.07% | ¥1,458.00 | ¥1,496.00 | ¥1,449.00 | 93.30K |
| 2026-07-09 | ¥1,449.00 | -0.82% | ¥1,461.00 | ¥1,461.00 | ¥1,432.00 | 71.70K |
| 2026-07-08 | ¥1,461.00 | +0.76% | ¥1,450.00 | ¥1,478.00 | ¥1,438.00 | 105.20K |
| 2026-07-07 | ¥1,450.00 | -1.36% | ¥1,470.00 | ¥1,490.00 | ¥1,444.00 | 87.00K |
| 2026-07-06 | ¥1,470.00 | +2.87% | ¥1,440.00 | ¥1,473.00 | ¥1,438.00 | 123.00K |
| 2026-07-03 | ¥1,429.00 | +0.49% | ¥1,430.00 | ¥1,439.00 | ¥1,410.00 | 57.80K |
| 2026-07-02 | ¥1,422.00 | +0.85% | ¥1,417.00 | ¥1,455.00 | ¥1,416.00 | 88.60K |
| 2026-07-01 | ¥1,410.00 | +0.36% | ¥1,407.00 | ¥1,416.00 | ¥1,396.00 | 50.30K |
| 2026-06-30 | ¥1,405.00 | +0.36% | ¥1,400.00 | ¥1,426.00 | ¥1,384.00 | 167.80K |
| 2026-06-29 | ¥1,400.00 | +2.34% | ¥1,385.00 | ¥1,400.00 | ¥1,366.00 | 110.50K |
| 2026-06-26 | ¥1,368.00 | -0.15% | ¥1,370.00 | ¥1,405.00 | ¥1,367.00 | 100.50K |
| 2026-06-25 | ¥1,370.00 | +3.24% | ¥1,350.00 | ¥1,373.00 | ¥1,341.00 | 92.50K |
| 2026-06-24 | ¥1,327.00 | -0.90% | ¥1,344.00 | ¥1,364.00 | ¥1,315.00 | 86.80K |
| 2026-06-23 | ¥1,339.00 | -2.26% | ¥1,372.00 | ¥1,373.00 | ¥1,337.00 | 94.20K |
| 2026-06-22 | ¥1,370.00 | +0.59% | ¥1,360.00 | ¥1,382.00 | ¥1,355.00 | 79.40K |
| 2026-06-19 | ¥1,362.00 | +0.74% | ¥1,364.00 | ¥1,369.00 | ¥1,341.00 | 134.10K |
| 2026-06-18 | ¥1,352.00 | -0.95% | ¥1,365.00 | ¥1,377.00 | ¥1,345.00 | 94.60K |
| 2026-06-17 | ¥1,365.00 | -1.73% | ¥1,378.00 | ¥1,403.00 | ¥1,354.00 | 131.70K |
| 2026-06-16 | ¥1,389.00 | -0.22% | ¥1,370.00 | ¥1,389.00 | ¥1,351.00 | 122.20K |
| 2026-06-15 | ¥1,392.00 | +3.57% | ¥1,370.00 | ¥1,399.00 | ¥1,367.00 | 174.60K |
| 2026-06-12 | ¥1,344.00 | +3.86% | ¥1,319.00 | ¥1,363.00 | ¥1,310.00 | 328.40K |
| 2026-06-11 | ¥1,294.00 | +1.89% | ¥1,268.00 | ¥1,299.00 | ¥1,247.00 | 129.50K |
| 2026-06-10 | ¥1,270.00 | +1.03% | ¥1,257.00 | ¥1,290.00 | ¥1,257.00 | 85.40K |
| 2026-06-09 | ¥1,257.00 | +0.48% | ¥1,251.00 | ¥1,281.00 | ¥1,250.00 | 75.90K |
| 2026-06-08 | ¥1,251.00 | -2.95% | ¥1,250.00 | ¥1,290.00 | ¥1,230.00 | 162.90K |
| 2026-06-05 | ¥1,289.00 | +1.66% | ¥1,290.00 | ¥1,318.00 | ¥1,289.00 | 90.50K |
| 2026-06-04 | ¥1,268.00 | -2.91% | ¥1,276.00 | ¥1,292.00 | ¥1,268.00 | 101.30K |
| 2026-06-03 | ¥1,306.00 | +2.92% | ¥1,276.00 | ¥1,308.00 | ¥1,264.00 | 98.90K |
| 2026-06-02 | ¥1,269.00 | -1.01% | ¥1,266.00 | ¥1,273.00 | ¥1,237.00 | 135.70K |
| 2026-06-01 | ¥1,282.00 | -1.00% | ¥1,298.00 | ¥1,298.00 | ¥1,270.00 | 123.90K |
| 2026-05-29 | ¥1,295.00 | +1.33% | ¥1,282.00 | ¥1,320.00 | ¥1,266.00 | 175.00K |
| 2026-05-28 | ¥1,278.00 | +3.73% | ¥1,239.00 | ¥1,285.00 | ¥1,212.00 | 225.80K |
| 2026-05-27 | ¥1,232.00 | -0.56% | ¥1,233.00 | ¥1,250.00 | ¥1,226.00 | 83.70K |
| 2026-05-26 | ¥1,239.00 | -0.24% | ¥1,237.00 | ¥1,244.00 | ¥1,222.00 | 66.40K |
| 2026-05-25 | ¥1,242.00 | +0.08% | ¥1,256.00 | ¥1,256.00 | ¥1,221.00 | 102.80K |