Want to see JP:4769 full AI Analyst Report?
IC CO.,LTD. (4769) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,039.00 | 1,081.00 | 1,037.00 | 1,081.00 | 1,081.00 | -1.64% | 3,000 | 3.58 |
| Oct 29, 2026 | 1,099.00 | 1,100.00 | 1,039.00 | 1,099.00 | 1,099.00 | +0.00% | 3,000 | 3.79 |
| Oct 28, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | +0.00% | 100 | 0.13 |
| Oct 26, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | +0.00% | 500 | 0.63 |
| Oct 22, 2026 | 1,083.00 | 1,134.00 | 1,083.00 | 1,099.00 | 1,099.00 | +1.48% | 1,000 | 1.25 |
| Oct 21, 2026 | 1,105.00 | 1,105.00 | 1,059.00 | 1,083.00 | 1,083.00 | -2.43% | 3,100 | 4.04 |
| Oct 20, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | +0.00% | 100 | 0.13 |
| Oct 19, 2026 | 1,119.00 | 1,119.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 200 | 0.26 |
| Oct 16, 2026 | 1,112.00 | 1,119.00 | 1,112.00 | 1,119.00 | 1,119.00 | +0.72% | 300 | 0.39 |
| Oct 15, 2026 | 1,111.00 | 1,152.00 | 1,111.00 | 1,111.00 | 1,111.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1,152.00 | 1,152.00 | 1,111.00 | 1,111.00 | 1,111.00 | -2.11% | 300 | 0.39 |
| Oct 13, 2026 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.65% | 200 | 0.26 |
| Oct 12, 2026 | 1,154.00 | 1,155.00 | 1,143.00 | 1,154.00 | 1,154.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,155.00 | 1,155.00 | 1,143.00 | 1,154.00 | 1,154.00 | -0.09% | 2,500 | 3.42 |
| Oct 08, 2026 | 1,150.00 | 1,155.00 | 1,147.00 | 1,155.00 | 1,155.00 | +0.43% | 700 | 0.97 |
| Oct 07, 2026 | 1,151.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,150.00 | +0.00% | 400 | 0.52 |
| Oct 06, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | +0.00% | 400 | 0.51 |
| Oct 05, 2026 | 1,122.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,150.00 | +2.50% | 500 | 0.64 |
| Oct 02, 2026 | 1,121.00 | 1,122.00 | 1,121.00 | 1,122.00 | 1,122.00 | -0.36% | 300 | 0.37 |
| Oct 01, 2026 | 1,126.00 | 1,126.00 | 1,121.00 | 1,126.00 | 1,126.00 | +0.00% | 1,200 | 1.44 |
| Sep 30, 2026 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | +0.00% | 200 | 0.24 |
| Sep 29, 2026 | 1,124.00 | 1,149.00 | 1,124.00 | 1,126.00 | 1,126.00 | +1.81% | 1,300 | 1.60 |
| Sep 28, 2026 | 1,121.00 | 1,146.00 | 1,121.00 | 1,146.00 | 1,106.00 | +0.09% | 2,100 | 2.68 |
| Sep 25, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,105.03 | +1.78% | 300 | 0.38 |
| Sep 24, 2026 | 1,146.00 | 1,146.00 | 1,125.00 | 1,125.00 | 1,085.73 | -1.83% | 200 | 0.22 |
| Sep 23, 2026 | 1,146.00 | 1,167.00 | 1,146.00 | 1,146.00 | 1,106.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,146.00 | 1,167.00 | 1,146.00 | 1,146.00 | 1,106.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,146.00 | 1,167.00 | 1,146.00 | 1,146.00 | 1,106.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,167.00 | 1,167.00 | 1,146.00 | 1,146.00 | 1,106.00 | +0.09% | 500 | 0.48 |
| Sep 17, 2026 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,105.03 | -0.43% | 300 | 0.29 |
| Sep 16, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,109.86 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,109.86 | +0.09% | 200 | 0.17 |
| Sep 14, 2026 | 1,153.00 | 1,153.00 | 1,123.00 | 1,149.00 | 1,108.90 | +1.06% | 400 | 0.33 |
| Sep 11, 2026 | 1,116.00 | 1,137.00 | 1,114.00 | 1,137.00 | 1,097.31 | -0.79% | 1,400 | 1.13 |
| Sep 10, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,106.00 | -1.63% | 2,400 | 1.93 |
| Sep 09, 2026 | 1,147.00 | 1,165.00 | 1,147.00 | 1,165.00 | 1,124.34 | +1.22% | 900 | 0.72 |
| Sep 08, 2026 | 1,158.00 | 1,160.00 | 1,147.00 | 1,151.00 | 1,110.83 | -0.69% | 700 | 0.56 |
| Sep 07, 2026 | 1,150.00 | 1,159.00 | 1,148.00 | 1,159.00 | 1,118.55 | +0.96% | 800 | 0.62 |
| Sep 04, 2026 | 1,153.00 | 1,160.00 | 1,148.00 | 1,148.00 | 1,107.93 | +1.50% | 900 | 0.70 |
| Sep 03, 2026 | 1,122.00 | 1,150.00 | 1,122.00 | 1,131.00 | 1,091.52 | +0.80% | 300 | 0.23 |
| Sep 02, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,122.00 | 1,082.84 | -2.43% | 1,800 | 1.40 |
| Sep 01, 2026 | 1,150.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,109.86 | +0.00% | 500 | 0.38 |
| Aug 31, 2026 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,109.86 | -0.86% | 600 | 0.45 |
| Aug 28, 2026 | 1,103.00 | 1,170.00 | 1,103.00 | 1,160.00 | 1,119.51 | +5.26% | 5,400 | 4.22 |
| Aug 27, 2026 | 1,141.00 | 1,141.00 | 1,102.00 | 1,102.00 | 1,063.54 | -0.99% | 500 | 0.39 |
| Aug 26, 2026 | 1,113.00 | 1,121.00 | 1,113.00 | 1,113.00 | 1,074.15 | -2.02% | 2,200 | 1.75 |
| Aug 25, 2026 | 1,155.00 | 1,155.00 | 1,136.00 | 1,136.00 | 1,096.35 | +0.98% | 500 | 0.40 |
| Aug 24, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,085.73 | -2.60% | 600 | 0.48 |