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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,010	1,995	1,995	2,010	1,995	10,000
February 19, 2026	2,003	2,009	2,009	2,017	1,996	17,100
February 18, 2026	2,019	2,000	2,000	2,019	1,995	10,400
February 17, 2026	2,020	2,019	2,019	2,020	1,993	15,800
February 16, 2026	2,014	2,007	2,007	2,040	2,005	18,800
February 13, 2026	2,020	2,033	2,033	2,045	1,982	52,800
February 12, 2026	2,122	2,160	2,160	2,163	2,119	41,300
February 10, 2026	2,093	2,119	2,119	2,119	2,093	9,200
February 09, 2026	2,105	2,093	2,093	2,110	2,092	15,100
February 06, 2026	2,095	2,106	2,106	2,106	2,090	10,100
February 05, 2026	2,100	2,097	2,097	2,101	2,081	7,400
February 04, 2026	2,082	2,104	2,104	2,104	2,076	7,900
February 03, 2026	2,085	2,075	2,075	2,097	2,075	6,500
February 02, 2026	2,075	2,075	2,075	2,087	2,075	5,700
January 30, 2026	2,050	2,069	2,069	2,069	2,050	3,400
January 29, 2026	2,058	2,058	2,058	2,075	2,036	13,000
January 28, 2026	2,075	2,058	2,058	2,076	2,050	12,300
January 27, 2026	2,098	2,084	2,084	2,098	2,071	13,200
January 26, 2026	2,090	2,098	2,098	2,109	2,071	9,200
January 23, 2026	2,100	2,095	2,095	2,118	2,095	5,700
January 22, 2026	2,102	2,101	2,101	2,104	2,096	6,500
January 21, 2026	2,097	2,096	2,096	2,117	2,091	14,000
January 20, 2026	2,134	2,103	2,103	2,134	2,096	21,300
January 19, 2026	2,095	2,134	2,134	2,134	2,095	8,800
January 16, 2026	2,118	2,100	2,100	2,120	2,092	13,200
January 15, 2026	2,094	2,118	2,118	2,124	2,094	12,000
January 14, 2026	2,098	2,095	2,095	2,101	2,088	9,200
January 13, 2026	2,110	2,100	2,100	2,110	2,070	17,000
January 09, 2026	2,076	2,090	2,090	2,090	2,066	8,700
January 08, 2026	2,059	2,063	2,063	2,075	2,054	10,200
January 07, 2026	2,073	2,074	2,074	2,074	2,046	10,200
January 06, 2026	2,072	2,074	2,074	2,088	2,062	7,000
January 05, 2026	2,127	2,067	2,067	2,127	2,061	13,400
December 30, 2025	2,079	2,101	2,101	2,101	2,065	9,500
December 29, 2025	2,126	2,078	2,078	2,126	2,078	14,700
December 26, 2025	2,106	2,105	2,105	2,122	2,091	21,700
December 25, 2025	2,098	2,106	2,106	2,118	2,090	20,800
December 24, 2025	2,100	2,084	2,084	2,107	2,084	7,100
December 23, 2025	2,095	2,097	2,097	2,114	2,088	12,900
December 22, 2025	2,100	2,095	2,095	2,100	2,080	11,600
December 19, 2025	2,100	2,100	2,100	2,115	2,096	14,800
December 18, 2025	2,124	2,100	2,100	2,124	2,100	7,300
December 17, 2025	2,106	2,120	2,120	2,139	2,093	23,400
December 16, 2025	2,102	2,087	2,087	2,110	2,087	11,000
December 15, 2025	2,087	2,096	2,096	2,120	2,084	16,000
December 12, 2025	2,044	2,043	2,043	2,057	2,028	16,900
December 11, 2025	2,014	2,019	2,019	2,044	2,012	14,000
December 10, 2025	2,013	2,012	2,012	2,022	2,010	9,000
December 09, 2025	2,045	2,015	2,015	2,045	2,014	9,500
December 08, 2025	2,036	2,035	2,035	2,049	2,032	4,900
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

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