Want to see JP:7630 full AI Analyst Report?
Ichibanya Co., Ltd. (7630) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,061.00 | 1,070.00 | 1,055.00 | 1,057.00 | 1,057.00 | +0.28% | 258,300 | 0.46 |
| Oct 29, 2026 | 1,042.00 | 1,054.00 | 1,037.00 | 1,054.00 | 1,054.00 | +1.05% | 1,056,700 | 1.89 |
| Oct 28, 2026 | 1,066.00 | 1,067.00 | 1,043.00 | 1,043.00 | 1,043.00 | -2.25% | 369,400 | 0.66 |
| Oct 27, 2026 | 1,075.00 | 1,075.00 | 1,059.00 | 1,067.00 | 1,067.00 | -1.02% | 296,000 | 0.52 |
| Oct 26, 2026 | 1,060.00 | 1,085.00 | 1,052.00 | 1,078.00 | 1,078.00 | +1.60% | 419,500 | 0.73 |
| Oct 23, 2026 | 1,071.00 | 1,086.00 | 1,061.00 | 1,061.00 | 1,061.00 | +0.38% | 567,900 | 0.99 |
| Oct 22, 2026 | 1,060.00 | 1,064.00 | 1,053.00 | 1,057.00 | 1,057.00 | -0.47% | 326,700 | 0.56 |
| Oct 21, 2026 | 1,071.00 | 1,073.00 | 1,054.00 | 1,062.00 | 1,062.00 | -1.21% | 504,300 | 0.88 |
| Oct 20, 2026 | 1,044.00 | 1,075.00 | 1,043.00 | 1,075.00 | 1,075.00 | +2.58% | 712,900 | 1.25 |
| Oct 19, 2026 | 1,031.00 | 1,055.00 | 1,028.00 | 1,048.00 | 1,048.00 | +1.85% | 524,000 | 0.92 |
| Oct 16, 2026 | 1,039.00 | 1,049.00 | 1,023.00 | 1,029.00 | 1,029.00 | -0.68% | 457,400 | 0.81 |
| Oct 15, 2026 | 1,048.00 | 1,059.00 | 1,034.00 | 1,036.00 | 1,036.00 | -0.77% | 533,300 | 0.96 |
| Oct 14, 2026 | 1,042.00 | 1,051.00 | 1,034.00 | 1,044.00 | 1,044.00 | -0.38% | 395,000 | 0.71 |
| Oct 13, 2026 | 1,045.00 | 1,060.00 | 1,022.00 | 1,048.00 | 1,048.00 | +0.38% | 497,300 | 0.90 |
| Oct 12, 2026 | 1,044.00 | 1,050.00 | 1,031.00 | 1,044.00 | 1,044.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,037.00 | 1,050.00 | 1,031.00 | 1,044.00 | 1,044.00 | +1.66% | 326,200 | 0.59 |
| Oct 08, 2026 | 1,032.00 | 1,035.00 | 1,020.00 | 1,027.00 | 1,027.00 | +0.10% | 472,800 | 0.85 |
| Oct 07, 2026 | 1,046.00 | 1,046.00 | 1,021.00 | 1,026.00 | 1,026.00 | -2.38% | 673,900 | 1.23 |
| Oct 06, 2026 | 1,075.00 | 1,084.00 | 1,042.00 | 1,051.00 | 1,051.00 | -4.54% | 1,284,200 | 2.41 |
| Oct 05, 2026 | 1,094.00 | 1,103.00 | 1,085.00 | 1,101.00 | 1,101.00 | +0.46% | 505,600 | 0.95 |
| Oct 02, 2026 | 1,111.00 | 1,111.00 | 1,085.00 | 1,096.00 | 1,096.00 | -1.62% | 495,700 | 0.94 |
| Oct 01, 2026 | 1,100.00 | 1,120.00 | 1,100.00 | 1,114.00 | 1,114.00 | -0.09% | 480,300 | 0.91 |
| Sep 30, 2026 | 1,112.00 | 1,116.00 | 1,096.00 | 1,115.00 | 1,115.00 | -0.27% | 474,200 | 0.90 |
| Sep 29, 2026 | 1,098.00 | 1,160.00 | 1,085.00 | 1,118.00 | 1,118.00 | +1.08% | 1,215,900 | 2.37 |
| Sep 28, 2026 | 1,095.00 | 1,111.00 | 1,093.00 | 1,106.00 | 1,106.00 | +1.00% | 618,500 | 1.22 |
| Sep 25, 2026 | 1,082.00 | 1,096.00 | 1,080.00 | 1,095.00 | 1,095.00 | +0.83% | 556,100 | 1.10 |
| Sep 24, 2026 | 1,086.00 | 1,112.00 | 1,083.00 | 1,086.00 | 1,086.00 | +0.09% | 746,200 | 1.48 |
| Sep 23, 2026 | 1,085.00 | 1,097.00 | 1,075.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,079.00 | 1,097.00 | 1,075.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,079.00 | 1,097.00 | 1,075.00 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,079.00 | 1,097.00 | 1,075.00 | 1,085.00 | 1,085.00 | +0.28% | 465,700 | 0.89 |
| Sep 17, 2026 | 1,076.00 | 1,087.00 | 1,069.00 | 1,082.00 | 1,082.00 | +0.46% | 350,800 | 0.67 |
| Sep 16, 2026 | 1,079.00 | 1,081.00 | 1,073.00 | 1,077.00 | 1,077.00 | -0.46% | 439,200 | 0.84 |
| Sep 15, 2026 | 1,089.00 | 1,092.00 | 1,078.00 | 1,082.00 | 1,082.00 | +0.28% | 384,100 | 0.74 |
| Sep 14, 2026 | 1,091.00 | 1,097.00 | 1,076.00 | 1,079.00 | 1,079.00 | -1.01% | 440,300 | 0.85 |
| Sep 11, 2026 | 1,091.00 | 1,105.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.46% | 473,000 | 0.92 |
| Sep 10, 2026 | 1,100.00 | 1,105.00 | 1,088.00 | 1,095.00 | 1,095.00 | -0.45% | 372,200 | 0.73 |
| Sep 09, 2026 | 1,085.00 | 1,115.00 | 1,077.00 | 1,100.00 | 1,100.00 | +1.20% | 653,400 | 1.28 |
| Sep 08, 2026 | 1,076.00 | 1,094.00 | 1,073.00 | 1,087.00 | 1,087.00 | +0.83% | 541,500 | 1.06 |
| Sep 07, 2026 | 1,080.00 | 1,087.00 | 1,073.00 | 1,078.00 | 1,078.00 | -1.28% | 609,200 | 1.20 |
| Sep 04, 2026 | 1,086.00 | 1,098.00 | 1,064.00 | 1,092.00 | 1,092.00 | -0.36% | 817,400 | 1.63 |
| Sep 03, 2026 | 1,098.00 | 1,109.00 | 1,080.00 | 1,096.00 | 1,096.00 | -0.27% | 795,600 | 1.61 |
| Sep 02, 2026 | 1,096.00 | 1,135.00 | 1,090.00 | 1,099.00 | 1,099.00 | -1.61% | 1,486,200 | 3.13 |
| Sep 01, 2026 | 1,150.00 | 1,191.00 | 1,116.00 | 1,117.00 | 1,117.00 | +2.38% | 4,862,000 | 11.99 |
| Aug 31, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | +15.94% | 755,400 | 1.89 |
| Aug 28, 2026 | 924.00 | 945.00 | 923.00 | 941.00 | 941.00 | +0.43% | 916,800 | 2.34 |
| Aug 27, 2026 | 949.00 | 952.00 | 939.00 | 945.00 | 937.00 | -0.53% | 1,041,400 | 2.72 |
| Aug 26, 2026 | 940.00 | 950.00 | 939.00 | 950.00 | 941.96 | +0.96% | 355,700 | 0.92 |
| Aug 25, 2026 | 949.00 | 951.00 | 940.00 | 941.00 | 933.03 | -0.32% | 367,800 | 0.95 |
| Aug 24, 2026 | 951.00 | 951.00 | 941.00 | 944.00 | 936.01 | -0.32% | 341,300 | 0.88 |