Ichikawa Co., Ltd. - 3513.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,818	2,798	2,798	2,818	2,730	22,600
December 24, 2025	2,681	2,818	2,818	2,872	2,681	38,600
December 23, 2025	2,500	2,635	2,635	2,650	2,500	30,500
December 22, 2025	2,376	2,499	2,499	2,510	2,376	22,000
December 19, 2025	2,351	2,366	2,366	2,366	2,341	2,800
December 18, 2025	2,346	2,351	2,351	2,351	2,320	4,300
December 17, 2025	2,355	2,334	2,334	2,355	2,320	2,000
December 16, 2025	2,380	2,343	2,343	2,390	2,337	4,700
December 15, 2025	2,232	2,380	2,380	2,380	2,232	12,200
December 12, 2025	2,245	2,243	2,243	2,249	2,242	2,900
December 11, 2025	2,230	2,242	2,242	2,245	2,230	1,800
December 10, 2025	2,230	2,239	2,239	2,250	2,226	4,400
December 09, 2025	2,249	2,230	2,230	2,249	2,223	1,300
December 08, 2025	2,222	2,249	2,249	2,249	2,222	4,000
December 05, 2025	2,224	2,222	2,222	2,238	2,202	3,900
December 04, 2025	2,201	2,224	2,224	2,249	2,201	4,200
December 03, 2025	2,212	2,210	2,210	2,218	2,201	2,100
December 02, 2025	2,211	2,198	2,198	2,227	2,198	3,900
December 01, 2025	2,250	2,217	2,217	2,250	2,216	8,000
November 28, 2025	2,218	2,220	2,220	2,225	2,202	3,200
November 27, 2025	2,195	2,215	2,215	2,228	2,195	3,000
November 26, 2025	2,214	2,222	2,222	2,222	2,203	4,100
November 25, 2025	2,195	2,214	2,214	2,215	2,191	7,200
November 21, 2025	2,190	2,195	2,195	2,222	2,180	3,100
November 20, 2025	2,221	2,215	2,215	2,246	2,215	8,700
November 19, 2025	2,195	2,220	2,220	2,220	2,185	4,100
November 18, 2025	2,199	2,196	2,196	2,215	2,196	9,100
November 17, 2025	2,229	2,215	2,215	2,245	2,178	9,700
November 14, 2025	2,258	2,129	2,129	2,295	2,050	14,500
November 13, 2025	2,191	2,289	2,289	2,289	2,191	6,500
November 12, 2025	2,202	2,191	2,191	2,207	2,180	2,800
November 11, 2025	2,215	2,195	2,195	2,215	2,180	3,400
November 10, 2025	2,260	2,215	2,215	2,260	2,211	5,700
November 07, 2025	2,127	2,250	2,250	2,261	2,127	17,300
November 06, 2025	2,132	2,205	2,205	2,209	2,114	13,100
November 05, 2025	2,098	2,082	2,082	2,137	2,061	8,500
November 04, 2025	2,092	2,094	2,094	2,101	2,082	7,200
October 31, 2025	2,135	2,090	2,090	2,196	2,090	37,300
October 30, 2025	2,126	2,133	2,133	2,135	2,111	4,200
October 29, 2025	2,114	2,126	2,126	2,130	2,114	3,200
October 28, 2025	2,113	2,114	2,114	2,147	2,106	5,200
October 27, 2025	2,183	2,110	2,110	2,203	2,105	27,900
October 24, 2025	2,168	2,182	2,182	2,190	2,168	6,700
October 23, 2025	2,157	2,175	2,175	2,175	2,135	3,600
October 22, 2025	2,098	2,145	2,145	2,150	2,085	8,800
October 21, 2025	2,099	2,082	2,082	2,099	2,071	6,300
October 20, 2025	2,047	2,096	2,096	2,100	2,047	9,500
October 17, 2025	2,013	2,012	2,012	2,019	2,006	1,900
October 16, 2025	2,037	2,013	2,013	2,037	2,013	1,800
October 15, 2025	2,000	2,028	2,028	2,032	2,000	5,500
October 14, 2025	1,987	1,990	1,990	2,000	1,982	9,100
October 10, 2025	2,001	1,995	1,995	2,016	1,994	8,700
October 09, 2025	1,985	1,977	1,977	1,994	1,970	5,300
October 08, 2025	1,976	1,985	1,985	2,000	1,976	3,600
October 07, 2025	1,976	1,972	1,972	1,976	1,963	3,300
October 06, 2025	1,962	1,976	1,976	1,976	1,960	6,200
October 03, 2025	1,939	1,952	1,952	1,955	1,939	2,200
October 02, 2025	1,992	1,960	1,960	1,992	1,952	500
October 01, 2025	1,972	1,953	1,953	1,972	1,929	7,100
September 30, 2025	2,032	1,974	1,974	2,040	1,965	6,100

Ichikawa Co., Ltd. (3513.T) JPX