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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,414	2,394	2,394	2,417	2,391	2,900
September 04, 2025	2,420	2,409	2,409	2,420	2,383	6,800
September 03, 2025	2,456	2,400	2,400	2,492	2,362	14,300
September 02, 2025	2,454	2,456	2,456	2,500	2,447	7,500
September 01, 2025	2,471	2,454	2,454	2,477	2,428	9,200
August 29, 2025	2,496	2,440	2,440	2,505	2,420	21,000
August 28, 2025	2,505	2,480	2,480	2,505	2,450	15,900
August 27, 2025	2,450	2,505	2,505	2,520	2,450	21,800
August 26, 2025	2,359	2,449	2,449	2,466	2,359	21,200
August 25, 2025	2,321	2,345	2,345	2,345	2,302	10,700
August 22, 2025	2,346	2,319	2,319	2,350	2,301	15,000
August 21, 2025	2,300	2,334	2,334	2,334	2,290	9,700
August 20, 2025	2,330	2,293	2,293	2,334	2,250	12,500
August 19, 2025	2,324	2,330	2,330	2,340	2,300	7,000
August 18, 2025	2,365	2,302	2,314	2,365	2,302	17,000
August 15, 2025	2,275	2,348	2,348	2,381	2,255	18,700
August 14, 2025	2,260	2,275	2,275	2,279	2,232	15,900
August 13, 2025	2,260	2,250	2,250	2,294	2,250	11,300
August 12, 2025	2,243	2,261	2,261	2,262	2,220	11,300
August 08, 2025	2,223	2,243	2,243	2,252	2,185	28,600
August 07, 2025	2,220	2,230	2,230	2,263	2,202	44,200
August 06, 2025	2,323	2,259	2,259	2,338	2,232	38,000
August 05, 2025	2,255	2,322	2,322	2,322	2,255	21,100
August 04, 2025	2,227	2,249	2,249	2,270	2,217	13,400
August 01, 2025	2,299	2,277	2,277	2,300	2,265	5,600
July 31, 2025	2,283	2,290	2,290	2,290	2,251	11,200
July 30, 2025	2,268	2,256	2,256	2,298	2,246	17,400
July 29, 2025	2,245	2,263	2,263	2,289	2,214	15,700
July 28, 2025	2,232	2,239	2,239	2,320	2,232	28,500
July 25, 2025	2,154	2,182	2,182	2,195	2,140	12,600
July 24, 2025	2,159	2,137	2,137	2,159	2,110	10,300
July 23, 2025	2,183	2,134	2,134	2,183	2,131	11,000
July 22, 2025	2,120	2,168	2,168	2,170	2,115	20,400
July 18, 2025	2,102	2,119	2,119	2,130	2,095	9,800
July 17, 2025	2,095	2,102	2,102	2,119	2,078	5,100
July 16, 2025	2,110	2,095	2,095	2,136	2,091	14,000
July 15, 2025	2,097	2,110	2,110	2,136	2,071	12,400
July 14, 2025	2,154	2,097	2,097	2,179	2,076	17,200
July 11, 2025	2,159	2,134	2,134	2,180	2,114	16,200
July 10, 2025	2,137	2,147	2,147	2,160	2,131	11,600
July 09, 2025	2,069	2,116	2,116	2,121	2,065	18,400
July 08, 2025	2,050	2,065	2,065	2,071	2,037	7,800
July 07, 2025	2,017	2,049	2,049	2,049	2,017	2,700
July 04, 2025	2,046	2,015	2,015	2,052	2,015	7,100
July 03, 2025	2,015	2,059	2,059	2,088	2,015	26,200
July 02, 2025	2,050	2,014	2,014	2,050	1,991	23,100
July 01, 2025	1,985	2,013	2,013	2,013	1,972	11,300

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