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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,031	2,031	2,031	2,031	1,999	10,300
September 26, 2025	2,086	2,040	2,040	2,113	2,035	10,600
September 25, 2025	2,051	2,080	2,080	2,100	2,051	5,400
September 24, 2025	2,067	2,052	2,052	2,067	2,052	3,900
September 22, 2025	2,026	2,054	2,054	2,054	2,026	6,900
September 19, 2025	1,981	2,015	2,015	2,016	1,973	11,600
September 18, 2025	1,953	1,968	1,968	1,983	1,952	5,500
September 17, 2025	1,953	1,968	1,968	1,983	1,952	7,200
September 16, 2025	1,966	1,968	1,968	1,970	1,965	1,700
September 12, 2025	1,957	1,972	1,972	1,972	1,957	1,900
September 11, 2025	1,959	1,959	1,959	1,960	1,958	600
September 10, 2025	1,961	1,966	1,966	1,966	1,953	2,900
September 09, 2025	1,962	1,963	1,963	1,976	1,962	2,200
September 08, 2025	1,966	1,970	1,970	1,970	1,958	4,700
September 05, 2025	1,952	1,966	1,966	1,969	1,952	1,700
September 04, 2025	1,911	1,967	1,967	1,978	1,911	6,200
September 03, 2025	1,913	1,910	1,910	1,913	1,907	3,400
September 02, 2025	1,915	1,909	1,909	1,916	1,909	2,300
September 01, 2025	1,914	1,915	1,915	1,915	1,910	900
August 29, 2025	1,911	1,914	1,914	1,914	1,904	1,800
August 28, 2025	1,910	1,903	1,903	1,921	1,903	4,200
August 27, 2025	1,906	1,912	1,912	1,913	1,906	1,000
August 26, 2025	1,920	1,903	1,903	1,920	1,903	3,800
August 25, 2025	1,925	1,920	1,920	1,925	1,909	900
August 22, 2025	1,903	1,918	1,918	1,925	1,903	2,100
August 21, 2025	1,887	1,900	1,900	1,904	1,887	1,700
August 20, 2025	1,899	1,904	1,904	1,914	1,895	3,700
August 19, 2025	1,933	1,916	1,916	1,933	1,912	2,000
August 18, 2025	1,914	1,932	1,908	1,935	1,908	4,300
August 15, 2025	1,905	1,907	1,907	1,908	1,895	2,400
August 14, 2025	1,920	1,904	1,904	1,920	1,883	11,200
August 13, 2025	1,897	1,875	1,875	1,903	1,875	5,100
August 12, 2025	1,881	1,893	1,893	1,906	1,860	10,600

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