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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,320	3,315	3,315	3,370	3,280	7,700
February 19, 2026	3,375	3,290	3,290	3,375	3,285	6,600
February 18, 2026	3,375	3,385	3,385	3,395	3,340	5,900
February 17, 2026	3,380	3,390	3,390	3,435	3,355	5,500
February 16, 2026	3,280	3,415	3,415	3,460	3,140	19,100
February 13, 2026	3,655	3,320	3,320	3,660	3,320	22,400
February 12, 2026	3,515	3,680	3,680	3,680	3,410	22,000
February 10, 2026	3,410	3,510	3,510	3,525	3,410	9,600
February 09, 2026	3,385	3,420	3,420	3,475	3,370	5,300
February 06, 2026	3,430	3,360	3,360	3,430	3,355	8,700
February 05, 2026	3,480	3,460	3,460	3,480	3,440	2,500
February 04, 2026	3,500	3,500	3,500	3,505	3,480	2,300
February 03, 2026	3,440	3,505	3,505	3,535	3,440	2,300
February 02, 2026	3,435	3,440	3,440	3,535	3,420	11,900
January 30, 2026	3,425	3,390	3,390	3,445	3,375	7,900
January 29, 2026	3,525	3,460	3,460	3,525	3,435	9,000
January 28, 2026	3,570	3,540	3,540	3,610	3,495	20,100
January 27, 2026	3,340	3,590	3,590	3,650	3,340	37,900
January 26, 2026	3,370	3,330	3,330	3,390	3,330	5,900
January 23, 2026	3,390	3,360	3,360	3,400	3,340	8,600
January 22, 2026	3,395	3,395	3,395	3,465	3,330	12,100
January 21, 2026	3,285	3,390	3,390	3,410	3,270	17,500
January 20, 2026	3,415	3,325	3,325	3,490	3,325	14,600
January 19, 2026	3,315	3,460	3,460	3,530	3,315	16,300
January 16, 2026	3,550	3,270	3,270	3,550	3,185	65,500
January 15, 2026	3,295	3,520	3,520	3,555	3,285	17,100
January 14, 2026	3,260	3,340	3,340	3,355	3,205	20,500
January 13, 2026	3,085	3,300	3,300	3,315	3,085	32,500
January 09, 2026	2,956	3,080	3,080	3,095	2,956	12,700
January 08, 2026	2,882	2,950	2,950	3,075	2,882	43,500
January 07, 2026	2,838	2,861	2,861	2,880	2,831	14,600
January 06, 2026	2,850	2,838	2,838	2,860	2,816	23,600
January 05, 2026	2,865	2,850	2,850	2,873	2,819	22,800
December 30, 2025	2,825	2,869	2,869	2,878	2,819	19,600
December 29, 2025	2,799	2,875	2,875	2,900	2,787	16,100
December 26, 2025	2,798	2,822	2,822	2,830	2,712	25,200
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

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