Want to see JP:7273 full AI Analyst Report?
Ikuyo Co., Ltd. (7273) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 490.00 | 508.00 | 487.00 | 490.00 | 490.00 | -1.01% | 62,600 | 0.62 |
| Oct 29, 2026 | 516.00 | 516.00 | 495.00 | 495.00 | 495.00 | -5.17% | 68,100 | 0.67 |
| Oct 28, 2026 | 489.00 | 542.00 | 481.00 | 522.00 | 522.00 | +8.07% | 258,900 | 2.65 |
| Oct 27, 2026 | 452.00 | 491.00 | 452.00 | 483.00 | 483.00 | -3.78% | 464,800 | 5.11 |
| Oct 26, 2026 | 518.00 | 518.00 | 496.00 | 502.00 | 502.00 | -4.92% | 177,900 | 1.99 |
| Oct 23, 2026 | 541.00 | 545.00 | 522.00 | 528.00 | 528.00 | -4.17% | 82,900 | 0.93 |
| Oct 22, 2026 | 558.00 | 558.00 | 520.00 | 551.00 | 551.00 | -1.96% | 241,300 | 2.74 |
| Oct 21, 2026 | 575.00 | 575.00 | 547.00 | 562.00 | 562.00 | -1.75% | 199,200 | 2.33 |
| Oct 20, 2026 | 577.00 | 577.00 | 565.00 | 572.00 | 572.00 | -0.87% | 60,600 | 0.71 |
| Oct 19, 2026 | 570.00 | 577.00 | 561.00 | 577.00 | 577.00 | +0.87% | 41,700 | 0.48 |
| Oct 16, 2026 | 566.00 | 583.00 | 566.00 | 572.00 | 572.00 | +0.00% | 42,000 | 0.49 |
| Oct 15, 2026 | 568.00 | 572.00 | 562.00 | 572.00 | 572.00 | -1.04% | 62,600 | 0.74 |
| Oct 14, 2026 | 572.00 | 578.00 | 569.00 | 578.00 | 578.00 | -0.17% | 39,000 | 0.45 |
| Oct 13, 2026 | 579.00 | 580.00 | 570.00 | 579.00 | 579.00 | -0.52% | 40,900 | 0.47 |
| Oct 12, 2026 | 582.00 | 585.00 | 572.00 | 582.00 | 582.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 580.00 | 585.00 | 572.00 | 582.00 | 582.00 | -0.51% | 40,500 | 0.46 |
| Oct 08, 2026 | 572.00 | 594.00 | 565.00 | 585.00 | 585.00 | +2.27% | 175,400 | 2.06 |
| Oct 07, 2026 | 571.00 | 578.00 | 563.00 | 572.00 | 572.00 | -0.17% | 76,100 | 0.90 |
| Oct 06, 2026 | 574.00 | 577.00 | 563.00 | 573.00 | 573.00 | -1.88% | 105,400 | 1.24 |
| Oct 05, 2026 | 591.00 | 591.00 | 559.00 | 584.00 | 584.00 | -1.18% | 224,300 | 2.73 |
| Oct 02, 2026 | 607.00 | 608.00 | 590.00 | 591.00 | 591.00 | -2.64% | 61,000 | 0.74 |
| Oct 01, 2026 | 618.00 | 620.00 | 607.00 | 607.00 | 607.00 | -0.49% | 67,800 | 0.83 |
| Sep 30, 2026 | 613.00 | 625.00 | 608.00 | 610.00 | 610.00 | -0.33% | 49,200 | 0.60 |
| Sep 29, 2026 | 626.00 | 626.00 | 609.00 | 612.00 | 612.00 | -3.16% | 42,900 | 0.51 |
| Sep 28, 2026 | 631.00 | 638.00 | 627.00 | 632.00 | 632.00 | +0.16% | 98,800 | 1.18 |
| Sep 25, 2026 | 638.00 | 640.00 | 631.00 | 631.00 | 631.00 | -0.16% | 58,600 | 0.70 |
| Sep 24, 2026 | 625.00 | 640.00 | 623.00 | 632.00 | 632.00 | +1.44% | 91,500 | 1.10 |
| Sep 23, 2026 | 624.00 | 626.00 | 620.00 | 623.00 | 623.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 624.00 | 626.00 | 620.00 | 623.00 | 623.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 624.00 | 626.00 | 620.00 | 623.00 | 623.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 624.00 | 626.00 | 620.00 | 623.00 | 623.00 | -0.48% | 31,200 | 0.36 |
| Sep 17, 2026 | 618.00 | 627.00 | 618.00 | 626.00 | 626.00 | +1.29% | 44,100 | 0.51 |
| Sep 16, 2026 | 620.00 | 626.00 | 618.00 | 618.00 | 618.00 | -0.64% | 68,300 | 0.79 |
| Sep 15, 2026 | 640.00 | 644.00 | 620.00 | 622.00 | 622.00 | -1.89% | 159,200 | 1.89 |
| Sep 14, 2026 | 641.00 | 643.00 | 630.00 | 634.00 | 634.00 | +0.48% | 127,200 | 1.50 |
| Sep 11, 2026 | 625.00 | 639.00 | 622.00 | 631.00 | 631.00 | +0.64% | 178,300 | 2.15 |
| Sep 10, 2026 | 640.00 | 655.00 | 625.00 | 627.00 | 627.00 | -0.48% | 516,300 | 6.79 |
| Sep 09, 2026 | 609.00 | 683.00 | 609.00 | 630.00 | 630.00 | +3.45% | 1,262,800 | 22.24 |
| Sep 08, 2026 | 610.00 | 610.00 | 601.00 | 609.00 | 609.00 | +0.83% | 23,800 | 0.41 |
| Sep 07, 2026 | 582.00 | 611.00 | 582.00 | 604.00 | 604.00 | +3.78% | 42,900 | 0.72 |
| Sep 04, 2026 | 584.00 | 587.00 | 578.00 | 582.00 | 582.00 | +0.34% | 23,600 | 0.40 |
| Sep 03, 2026 | 588.00 | 592.00 | 580.00 | 580.00 | 580.00 | -1.36% | 18,000 | 0.30 |
| Sep 02, 2026 | 590.00 | 595.00 | 585.00 | 588.00 | 588.00 | -0.34% | 64,700 | 1.07 |
| Sep 01, 2026 | 600.00 | 600.00 | 586.00 | 590.00 | 590.00 | -1.67% | 23,500 | 0.38 |
| Aug 31, 2026 | 604.00 | 605.00 | 597.00 | 600.00 | 600.00 | -0.17% | 8,000 | 0.13 |
| Aug 28, 2026 | 596.00 | 609.00 | 584.00 | 601.00 | 601.00 | +0.33% | 74,400 | 1.17 |
| Aug 27, 2026 | 570.00 | 613.00 | 570.00 | 599.00 | 599.00 | +3.81% | 149,300 | 2.23 |
| Aug 26, 2026 | 580.00 | 580.00 | 570.00 | 577.00 | 577.00 | -0.69% | 37,400 | 0.51 |
| Aug 25, 2026 | 577.00 | 581.00 | 572.00 | 581.00 | 581.00 | -0.17% | 26,800 | 0.35 |
| Aug 24, 2026 | 578.00 | 584.00 | 565.00 | 582.00 | 582.00 | -0.17% | 46,000 | 0.57 |
