Ichigo Green Infrastructure Investment Corp. 9282
TSE · Japan · Finance
¥30,000.00+20.00 (+0.07%)
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 | ¥30,000.00 | +0.07% | ¥30,500.00 | ¥30,500.00 | ¥29,500.00 | 834 |
| 2026-10-01 | ¥29,980.00 | -2.19% | ¥30,500.00 | ¥30,500.00 | ¥29,980.00 | 767 |
| 2026-09-30 | ¥30,650.00 | +0.82% | ¥30,650.00 | ¥30,700.00 | ¥30,250.00 | 295 |
| 2026-09-29 | ¥30,400.00 | 0.00% | ¥30,750.00 | ¥30,750.00 | ¥30,400.00 |
| 182 |
| 2026-09-28 | ¥30,400.00 | -0.33% | ¥30,500.00 | ¥30,750.00 | ¥30,400.00 | 320 |
| 2026-09-25 | ¥30,500.00 | +0.66% | ¥30,300.00 | ¥30,750.00 | ¥30,250.00 | 151 |
| 2026-09-24 | ¥30,300.00 | -2.42% | ¥30,000.00 | ¥30,500.00 | ¥30,000.00 | 406 |
| 2026-09-18 | ¥31,050.00 | +2.31% | ¥30,300.00 | ¥31,200.00 | ¥30,100.00 | 717 |
| 2026-09-17 | ¥30,350.00 | -4.26% | ¥31,450.00 | ¥31,450.00 | ¥30,350.00 | 376 |
| 2026-09-16 | ¥31,700.00 | +2.26% | ¥31,500.00 | ¥31,700.00 | ¥30,550.00 | 627 |
| 2026-09-15 | ¥31,000.00 | -0.48% | ¥31,750.00 | ¥31,750.00 | ¥30,550.00 | 395 |
| 2026-09-14 | ¥31,150.00 | -2.04% | ¥31,800.00 | ¥31,950.00 | ¥31,150.00 | 384 |
| 2026-09-11 | ¥31,800.00 | +2.91% | ¥31,500.00 | ¥32,000.00 | ¥30,900.00 | 435 |
| 2026-09-10 | ¥30,900.00 | -0.32% | ¥30,300.00 | ¥30,900.00 | ¥30,050.00 | 518 |
| 2026-09-09 | ¥31,000.00 | 0.00% | ¥30,950.00 | ¥31,100.00 | ¥29,850.00 | 1.09K |
| 2026-09-08 | ¥31,000.00 | -2.36% | ¥31,750.00 | ¥33,050.00 | ¥31,000.00 | 1.11K |
| 2026-09-07 | ¥31,750.00 | -0.78% | ¥31,600.00 | ¥31,800.00 | ¥31,000.00 | 1.36K |
| 2026-09-04 | ¥32,000.00 | -6.43% | ¥34,300.00 | ¥34,300.00 | ¥31,700.00 | 1.99K |
| 2026-09-03 | ¥34,200.00 | -0.44% | ¥34,350.00 | ¥34,500.00 | ¥33,850.00 | 808 |
| 2026-09-02 | ¥34,350.00 | -4.72% | ¥36,000.00 | ¥36,000.00 | ¥34,350.00 | 1.11K |
| 2026-09-01 | ¥36,050.00 | -1.50% | ¥36,800.00 | ¥36,800.00 | ¥35,800.00 | 927 |
| 2026-08-31 | ¥36,600.00 | -3.56% | ¥37,800.00 | ¥37,800.00 | ¥36,400.00 | 941 |
| 2026-08-28 | ¥37,950.00 | -0.52% | ¥38,050.00 | ¥38,250.00 | ¥37,850.00 | 498 |
| 2026-08-27 | ¥38,150.00 | -0.91% | ¥38,200.00 | ¥38,600.00 | ¥38,150.00 | 756 |
| 2026-08-26 | ¥38,500.00 | -0.39% | ¥38,800.00 | ¥38,800.00 | ¥38,000.00 | 278 |
| 2026-08-25 | ¥38,650.00 | -0.39% | ¥38,800.00 | ¥38,800.00 | ¥38,050.00 | 398 |
| 2026-08-24 | ¥38,800.00 | +1.31% | ¥38,100.00 | ¥38,800.00 | ¥38,100.00 | 734 |
| 2026-08-21 | ¥38,300.00 | -2.17% | ¥39,050.00 | ¥40,200.00 | ¥38,300.00 | 840 |
| 2026-08-20 | ¥39,150.00 | -2.37% | ¥40,000.00 | ¥40,200.00 | ¥39,150.00 | 817 |
| 2026-08-19 | ¥40,100.00 | -4.86% | ¥42,500.00 | ¥42,500.00 | ¥40,000.00 | 1.54K |
| 2026-08-18 | ¥42,150.00 | -5.70% | ¥44,600.00 | ¥44,700.00 | ¥42,150.00 | 995 |
| 2026-08-17 | ¥44,700.00 | -5.20% | ¥44,450.00 | ¥48,000.00 | ¥42,650.00 | 1.96K |
| 2026-08-14 | ¥47,150.00 | +0.32% | ¥47,100.00 | ¥47,150.00 | ¥46,900.00 | 39 |
| 2026-08-13 | ¥47,000.00 | +1.08% | ¥46,950.00 | ¥47,250.00 | ¥46,450.00 | 205 |
| 2026-08-12 | ¥46,500.00 | -0.64% | ¥46,800.00 | ¥47,750.00 | ¥46,100.00 | 193 |
| 2026-08-10 | ¥46,800.00 | -1.89% | ¥48,000.00 | ¥48,000.00 | ¥46,700.00 | 252 |
| 2026-08-07 | ¥47,700.00 | +0.74% | ¥47,050.00 | ¥47,700.00 | ¥46,300.00 | 170 |
| 2026-08-06 | ¥47,350.00 | -0.21% | ¥47,700.00 | ¥47,700.00 | ¥47,000.00 | 69 |
| 2026-08-05 | ¥47,450.00 | +2.59% | ¥46,400.00 | ¥47,700.00 | ¥46,000.00 | 407 |
| 2026-08-04 | ¥46,250.00 | -0.86% | ¥46,750.00 | ¥46,750.00 | ¥44,700.00 | 436 |
| 2026-08-03 | ¥46,650.00 | -0.21% | ¥46,500.00 | ¥46,800.00 | ¥46,100.00 | 149 |
| 2026-07-31 | ¥46,750.00 | -0.21% | ¥46,900.00 | ¥46,900.00 | ¥46,550.00 | 86 |
| 2026-07-30 | ¥46,850.00 | 0.00% | ¥46,850.00 | ¥47,000.00 | ¥46,650.00 | 251 |
| 2026-07-29 | ¥46,850.00 | -1.06% | ¥47,400.00 | ¥47,450.00 | ¥46,800.00 | 200 |
| 2026-07-28 | ¥47,350.00 | +0.21% | ¥47,950.00 | ¥48,000.00 | ¥47,350.00 | 160 |
| 2026-07-27 | ¥47,250.00 | -0.21% | ¥48,000.00 | ¥48,000.00 | ¥46,600.00 | 263 |
| 2026-07-24 | ¥47,350.00 | -2.17% | ¥47,800.00 | ¥47,850.00 | ¥47,300.00 | 186 |
| 2026-07-23 | ¥48,400.00 | +1.04% | ¥48,100.00 | ¥48,500.00 | ¥48,100.00 | 70 |
| 2026-07-22 | ¥47,900.00 | +0.74% | ¥47,350.00 | ¥47,900.00 | ¥47,350.00 | 186 |
| 2026-07-21 | ¥47,550.00 | +0.53% | ¥47,300.00 | ¥47,600.00 | ¥47,050.00 | 289 |
| 2026-07-17 | ¥47,300.00 | -1.87% | ¥48,050.00 | ¥48,050.00 | ¥46,600.00 | 365 |
| 2026-07-16 | ¥48,200.00 | +0.21% | ¥48,100.00 | ¥49,500.00 | ¥48,000.00 | 420 |
| 2026-07-15 | ¥48,100.00 | +2.23% | ¥47,050.00 | ¥48,200.00 | ¥47,050.00 | 216 |
| 2026-07-14 | ¥47,050.00 | -0.84% | ¥47,450.00 | ¥47,650.00 | ¥47,000.00 | 302 |
| 2026-07-13 | ¥47,450.00 | -1.35% | ¥48,000.00 | ¥48,500.00 | ¥47,450.00 | 350 |
| 2026-07-10 | ¥48,100.00 | +0.52% | ¥48,000.00 | ¥48,450.00 | ¥47,900.00 | 227 |
| 2026-07-09 | ¥47,850.00 | -1.03% | ¥48,350.00 | ¥48,350.00 | ¥47,850.00 | 243 |
| 2026-07-08 | ¥48,350.00 | +0.31% | ¥48,600.00 | ¥48,600.00 | ¥48,000.00 | 119 |
| 2026-07-07 | ¥48,200.00 | 0.00% | ¥48,200.00 | ¥48,600.00 | ¥48,050.00 | 195 |
| 2026-07-06 | ¥48,200.00 | +0.31% | ¥48,700.00 | ¥48,700.00 | ¥48,200.00 | 199 |
| 2026-07-03 | ¥48,050.00 | -1.64% | ¥48,550.00 | ¥48,800.00 | ¥48,000.00 | 209 |
| 2026-07-02 | ¥48,850.00 | +1.03% | ¥48,200.00 | ¥49,800.00 | ¥47,300.00 | 1.08K |
| 2026-07-01 | ¥48,350.00 | -0.41% | ¥48,350.00 | ¥48,900.00 | ¥48,050.00 | 305 |
| 2026-06-30 | ¥48,550.00 | -0.82% | ¥49,100.00 | ¥49,250.00 | ¥48,100.00 | 262 |
| 2026-06-29 | ¥48,950.00 | -13.97% | ¥49,400.00 | ¥49,900.00 | ¥48,250.00 | 2.84K |
| 2026-06-26 | ¥56,900.00 | +0.53% | ¥56,500.00 | ¥57,000.00 | ¥56,500.00 | 713 |
| 2026-06-25 | ¥56,600.00 | +0.18% | ¥56,500.00 | ¥56,700.00 | ¥56,400.00 | 218 |
| 2026-06-24 | ¥56,500.00 | -0.53% | ¥55,800.00 | ¥57,000.00 | ¥55,800.00 | 191 |
| 2026-06-23 | ¥56,800.00 | -0.87% | ¥57,300.00 | ¥57,500.00 | ¥56,800.00 | 424 |
| 2026-06-22 | ¥57,300.00 | -0.17% | ¥57,400.00 | ¥57,500.00 | ¥57,300.00 | 262 |
| 2026-06-19 | ¥57,400.00 | +0.35% | ¥57,400.00 | ¥57,500.00 | ¥56,800.00 | 170 |
| 2026-06-18 | ¥57,200.00 | 0.00% | ¥57,000.00 | ¥57,400.00 | ¥56,700.00 | 120 |
| 2026-06-17 | ¥57,200.00 | -0.17% | ¥57,200.00 | ¥57,500.00 | ¥57,000.00 | 66 |
| 2026-06-16 | ¥57,300.00 | 0.00% | ¥57,400.00 | ¥57,400.00 | ¥57,200.00 | 112 |
| 2026-06-15 | ¥57,300.00 | +0.53% | ¥57,000.00 | ¥57,400.00 | ¥57,000.00 | 551 |
| 2026-06-12 | ¥57,000.00 | +2.33% | ¥55,700.00 | ¥57,000.00 | ¥55,700.00 | 264 |
| 2026-06-11 | ¥55,700.00 | +0.36% | ¥55,200.00 | ¥56,600.00 | ¥55,200.00 | 160 |
| 2026-06-10 | ¥55,500.00 | +0.73% | ¥55,000.00 | ¥55,500.00 | ¥55,000.00 | 129 |
| 2026-06-09 | ¥55,100.00 | 0.00% | ¥55,000.00 | ¥55,800.00 | ¥55,000.00 | 130 |
| 2026-06-08 | ¥55,100.00 | 0.00% | ¥55,200.00 | ¥55,900.00 | ¥55,100.00 | 165 |
| 2026-06-05 | ¥55,100.00 | -1.78% | ¥56,100.00 | ¥56,300.00 | ¥55,100.00 | 329 |
| 2026-06-04 | ¥56,100.00 | +0.90% | ¥55,700.00 | ¥56,600.00 | ¥55,500.00 | 454 |
| 2026-06-03 | ¥55,600.00 | -0.36% | ¥54,800.00 | ¥56,600.00 | ¥54,100.00 | 351 |
| 2026-06-02 | ¥55,800.00 | -2.11% | ¥57,400.00 | ¥57,400.00 | ¥55,700.00 | 274 |
| 2026-06-01 | ¥57,000.00 | -0.52% | ¥57,300.00 | ¥57,700.00 | ¥57,000.00 | 140 |
| 2026-05-29 | ¥57,300.00 | +1.06% | ¥56,700.00 | ¥57,300.00 | ¥56,400.00 | 419 |
| 2026-05-28 | ¥56,700.00 | -2.24% | ¥57,100.00 | ¥58,000.00 | ¥56,500.00 | 570 |
| 2026-05-27 | ¥58,000.00 | +0.35% | ¥57,000.00 | ¥58,000.00 | ¥56,700.00 | 244 |
| 2026-05-26 | ¥57,800.00 | -0.17% | ¥58,100.00 | ¥58,100.00 | ¥57,000.00 | 399 |
| 2026-05-25 | ¥57,900.00 | +1.05% | ¥57,300.00 | ¥58,000.00 | ¥56,800.00 | 135 |