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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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