Want to see JP:7244 full AI Analyst Report?
Ichikoh Industries,Ltd. (7244) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 521.00 | 526.00 | 509.00 | 512.00 | 512.00 | -0.97% | 128,600 | 0.77 |
| Oct 29, 2026 | 511.00 | 517.00 | 499.00 | 517.00 | 517.00 | +0.39% | 543,200 | 3.42 |
| Oct 28, 2026 | 525.00 | 529.00 | 513.00 | 515.00 | 515.00 | +0.00% | 176,600 | 1.12 |
| Oct 27, 2026 | 527.00 | 527.00 | 511.00 | 515.00 | 515.00 | -0.77% | 161,000 | 1.03 |
| Oct 26, 2026 | 536.00 | 537.00 | 519.00 | 519.00 | 519.00 | -2.44% | 118,400 | 0.75 |
| Oct 23, 2026 | 536.00 | 536.00 | 523.00 | 532.00 | 532.00 | -0.75% | 108,500 | 0.69 |
| Oct 22, 2026 | 545.00 | 547.00 | 533.00 | 536.00 | 536.00 | -1.65% | 138,200 | 0.88 |
| Oct 21, 2026 | 559.00 | 559.00 | 545.00 | 545.00 | 545.00 | -0.73% | 89,900 | 0.58 |
| Oct 20, 2026 | 571.00 | 573.00 | 545.00 | 549.00 | 549.00 | -3.51% | 122,400 | 0.79 |
| Oct 19, 2026 | 578.00 | 583.00 | 566.00 | 569.00 | 569.00 | -1.56% | 162,100 | 1.05 |
| Oct 16, 2026 | 562.00 | 580.00 | 558.00 | 578.00 | 578.00 | +4.33% | 256,000 | 1.68 |
| Oct 15, 2026 | 558.00 | 558.00 | 535.00 | 554.00 | 554.00 | -1.25% | 469,100 | 3.24 |
| Oct 14, 2026 | 559.00 | 563.00 | 557.00 | 561.00 | 561.00 | +0.36% | 96,600 | 0.67 |
| Oct 13, 2026 | 558.00 | 567.00 | 552.00 | 559.00 | 559.00 | +0.90% | 106,000 | 0.73 |
| Oct 12, 2026 | 554.00 | 560.00 | 539.00 | 554.00 | 554.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 539.00 | 560.00 | 539.00 | 554.00 | 554.00 | +2.21% | 206,400 | 1.43 |
| Oct 08, 2026 | 544.00 | 550.00 | 538.00 | 542.00 | 542.00 | -1.45% | 195,300 | 1.38 |
| Oct 07, 2026 | 549.00 | 562.00 | 548.00 | 550.00 | 550.00 | -1.61% | 153,200 | 1.09 |
| Oct 06, 2026 | 544.00 | 563.00 | 543.00 | 559.00 | 559.00 | +2.57% | 147,900 | 1.06 |
| Oct 05, 2026 | 545.00 | 546.00 | 540.00 | 545.00 | 545.00 | +0.93% | 97,900 | 0.70 |
| Oct 02, 2026 | 552.00 | 554.00 | 539.00 | 540.00 | 540.00 | -3.57% | 122,600 | 0.89 |
| Oct 01, 2026 | 550.00 | 564.00 | 549.00 | 560.00 | 560.00 | +0.36% | 103,100 | 0.75 |
| Sep 30, 2026 | 559.00 | 564.00 | 551.00 | 558.00 | 558.00 | -0.36% | 152,500 | 1.11 |
| Sep 29, 2026 | 565.00 | 566.00 | 557.00 | 560.00 | 560.00 | -1.93% | 127,300 | 0.93 |
| Sep 28, 2026 | 573.00 | 576.00 | 565.00 | 571.00 | 571.00 | +0.35% | 100,000 | 0.73 |
| Sep 25, 2026 | 565.00 | 578.00 | 564.00 | 569.00 | 569.00 | +0.53% | 117,900 | 0.85 |
| Sep 24, 2026 | 565.00 | 573.00 | 563.00 | 566.00 | 566.00 | +0.18% | 124,700 | 0.89 |
| Sep 23, 2026 | 564.00 | 567.00 | 558.00 | 565.00 | 565.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 564.00 | 567.00 | 558.00 | 565.00 | 565.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 564.00 | 567.00 | 558.00 | 565.00 | 565.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 564.00 | 567.00 | 558.00 | 565.00 | 565.00 | -0.18% | 113,000 | 0.78 |
| Sep 17, 2026 | 555.00 | 566.00 | 555.00 | 566.00 | 566.00 | +1.98% | 64,700 | 0.45 |
| Sep 16, 2026 | 556.00 | 562.00 | 553.00 | 555.00 | 555.00 | -0.18% | 59,600 | 0.41 |
| Sep 15, 2026 | 549.00 | 559.00 | 549.00 | 556.00 | 556.00 | +0.36% | 60,800 | 0.42 |
| Sep 14, 2026 | 550.00 | 555.00 | 548.00 | 554.00 | 554.00 | +0.00% | 75,100 | 0.52 |
| Sep 11, 2026 | 542.00 | 562.00 | 540.00 | 554.00 | 554.00 | -0.54% | 161,300 | 1.13 |
| Sep 10, 2026 | 549.00 | 562.00 | 546.00 | 557.00 | 557.00 | +0.91% | 160,300 | 1.13 |
| Sep 09, 2026 | 553.00 | 565.00 | 550.00 | 552.00 | 552.00 | -1.95% | 174,200 | 1.24 |
| Sep 08, 2026 | 588.00 | 588.00 | 561.00 | 563.00 | 563.00 | -5.70% | 283,500 | 2.07 |
| Sep 07, 2026 | 600.00 | 606.00 | 595.00 | 597.00 | 597.00 | -0.17% | 192,000 | 1.41 |
| Sep 04, 2026 | 589.00 | 604.00 | 574.00 | 598.00 | 598.00 | +1.87% | 235,300 | 1.76 |
| Sep 03, 2026 | 583.00 | 589.00 | 575.00 | 587.00 | 587.00 | +2.44% | 182,600 | 1.38 |
| Sep 02, 2026 | 574.00 | 584.00 | 562.00 | 573.00 | 573.00 | +0.00% | 175,500 | 1.33 |
| Sep 01, 2026 | 559.00 | 574.00 | 558.00 | 573.00 | 573.00 | +1.06% | 145,800 | 1.12 |
| Aug 31, 2026 | 558.00 | 567.00 | 551.00 | 567.00 | 567.00 | +1.07% | 203,400 | 1.58 |
| Aug 28, 2026 | 558.00 | 566.00 | 556.00 | 561.00 | 561.00 | -0.18% | 121,000 | 0.94 |
| Aug 27, 2026 | 568.00 | 573.00 | 555.00 | 562.00 | 562.00 | -1.23% | 113,900 | 0.88 |
| Aug 26, 2026 | 576.00 | 586.00 | 566.00 | 569.00 | 569.00 | -0.18% | 153,500 | 1.19 |
| Aug 25, 2026 | 573.00 | 576.00 | 567.00 | 570.00 | 570.00 | -0.52% | 105,500 | 0.82 |
| Aug 24, 2026 | 574.00 | 581.00 | 569.00 | 573.00 | 573.00 | -1.04% | 156,000 | 1.22 |
