Ifuji Sangyo Co., Ltd. - 2924.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,065	2,042	2,042	2,065	2,042	3,800
December 04, 2025	2,047	2,064	2,064	2,064	2,036	4,400
December 03, 2025	2,047	2,049	2,049	2,055	2,039	5,500
December 02, 2025	2,067	2,049	2,049	2,067	2,046	6,000
December 01, 2025	2,109	2,067	2,067	2,109	2,061	10,400
November 28, 2025	2,096	2,110	2,110	2,110	2,091	5,300
November 27, 2025	2,100	2,096	2,096	2,100	2,076	6,200
November 26, 2025	2,068	2,095	2,095	2,097	2,068	13,300
November 25, 2025	2,037	2,047	2,047	2,079	2,037	15,000
November 21, 2025	2,018	2,034	2,034	2,036	2,010	13,200
November 20, 2025	2,027	2,023	2,023	2,031	2,016	5,600
November 19, 2025	2,004	2,020	2,020	2,040	2,000	10,500
November 18, 2025	2,039	2,012	2,012	2,041	2,005	14,600
November 17, 2025	2,042	2,045	2,045	2,049	2,002	22,500
November 14, 2025	2,000	2,029	2,029	2,060	1,960	71,700
November 13, 2025	2,217	2,184	2,184	2,223	2,151	39,400
November 12, 2025	2,146	2,189	2,189	2,193	2,145	11,600
November 11, 2025	2,166	2,140	2,140	2,175	2,128	9,300
November 10, 2025	2,144	2,166	2,166	2,166	2,125	17,300
November 07, 2025	2,174	2,121	2,121	2,176	2,121	15,200
November 06, 2025	2,198	2,171	2,171	2,198	2,120	18,700
November 05, 2025	2,198	2,171	2,171	2,198	2,120	18,700
November 04, 2025	2,174	2,185	2,185	2,206	2,136	18,300
October 31, 2025	2,211	2,182	2,182	2,211	2,172	10,600
October 30, 2025	2,211	2,182	2,182	2,211	2,172	10,800
October 29, 2025	2,285	2,212	2,212	2,285	2,182	18,200
October 28, 2025	2,259	2,277	2,277	2,300	2,257	7,700
October 27, 2025	2,270	2,265	2,265	2,280	2,250	11,700
October 24, 2025	2,267	2,253	2,253	2,267	2,221	16,100
October 23, 2025	2,251	2,238	2,238	2,268	2,200	13,300
October 22, 2025	2,172	2,237	2,237	2,268	2,136	21,100
October 21, 2025	2,200	2,150	2,150	2,200	2,126	11,000
October 20, 2025	2,134	2,194	2,194	2,244	2,134	16,700
October 17, 2025	2,160	2,122	2,122	2,160	2,106	9,300
October 16, 2025	2,214	2,163	2,163	2,214	2,108	12,700
October 15, 2025	2,166	2,178	2,178	2,198	2,153	5,500
October 14, 2025	2,194	2,161	2,161	2,227	2,159	17,700
October 10, 2025	2,265	2,237	2,237	2,270	2,237	8,300
October 09, 2025	2,276	2,261	2,261	2,288	2,261	5,900
October 08, 2025	2,285	2,271	2,271	2,307	2,270	7,700
October 07, 2025	2,300	2,279	2,279	2,301	2,243	13,200
October 06, 2025	2,211	2,268	2,268	2,299	2,200	17,500
October 03, 2025	2,195	2,206	2,206	2,235	2,195	3,900
October 02, 2025	2,238	2,195	2,195	2,238	2,194	6,700
October 01, 2025	2,252	2,220	2,220	2,266	2,187	22,900
September 30, 2025	2,283	2,287	2,287	2,306	2,260	9,300
September 29, 2025	2,266	2,313	2,313	2,334	2,258	8,700
September 26, 2025	2,281	2,304	2,304	2,337	2,281	18,900
September 25, 2025	2,302	2,276	2,276	2,310	2,233	28,000
September 24, 2025	2,350	2,311	2,311	2,350	2,311	12,700
September 22, 2025	2,372	2,350	2,350	2,396	2,350	9,800
September 19, 2025	2,344	2,373	2,373	2,380	2,294	16,000
September 18, 2025	2,354	2,324	2,324	2,355	2,310	12,700
September 17, 2025	2,382	2,353	2,353	2,382	2,347	12,700
September 16, 2025	2,355	2,370	2,370	2,379	2,345	7,000
September 12, 2025	2,418	2,356	2,356	2,430	2,356	13,700
September 11, 2025	2,425	2,399	2,399	2,435	2,396	6,300
September 10, 2025	2,407	2,425	2,425	2,426	2,400	4,000
September 09, 2025	2,414	2,406	2,406	2,460	2,405	15,100
September 08, 2025	2,421	2,422	2,422	2,429	2,401	5,500

Ifuji Sangyo Co., Ltd. (2924.T) JPX