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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,835	1,880	1,880	1,899	1,829	12,200
August 07, 2025	1,811	1,829	1,829	1,834	1,811	2,200
August 06, 2025	1,799	1,811	1,811	1,815	1,797	2,500
August 05, 2025	1,803	1,799	1,799	1,806	1,799	3,000
August 04, 2025	1,787	1,803	1,803	1,810	1,787	3,600
August 01, 2025	1,799	1,809	1,809	1,810	1,799	1,500
July 31, 2025	1,793	1,813	1,813	1,818	1,791	1,600
July 30, 2025	1,784	1,792	1,792	1,803	1,784	2,700
July 29, 2025	1,793	1,802	1,802	1,818	1,793	1,300
July 28, 2025	1,813	1,803	1,803	1,820	1,803	2,400
July 25, 2025	1,805	1,811	1,811	1,811	1,801	2,500
July 24, 2025	1,801	1,809	1,809	1,810	1,790	1,700
July 23, 2025	1,799	1,800	1,800	1,806	1,771	4,100
July 22, 2025	1,780	1,798	1,798	1,821	1,780	8,700
July 18, 2025	1,778	1,780	1,780	1,792	1,776	3,300
July 17, 2025	1,784	1,790	1,790	1,790	1,781	2,800
July 16, 2025	1,774	1,789	1,789	1,793	1,772	2,500
July 15, 2025	1,795	1,783	1,783	1,795	1,778	1,800
July 14, 2025	1,796	1,791	1,791	1,796	1,778	2,800
July 11, 2025	1,775	1,796	1,796	1,796	1,775	2,200
July 10, 2025	1,790	1,775	1,775	1,790	1,768	500
July 09, 2025	1,759	1,785	1,785	1,789	1,759	3,400
July 08, 2025	1,759	1,758	1,758	1,759	1,758	200
July 07, 2025	1,758	1,757	1,757	1,773	1,756	1,900
July 04, 2025	1,764	1,758	1,758	1,772	1,757	2,600
July 03, 2025	1,760	1,773	1,773	1,773	1,756	2,400
July 02, 2025	1,758	1,773	1,773	1,782	1,758	3,000
July 01, 2025	1,755	1,758	1,758	1,761	1,755	2,200
June 30, 2025	1,751	1,756	1,756	1,761	1,751	1,100
June 27, 2025	1,764	1,751	1,751	1,767	1,727	4,600
June 26, 2025	1,760	1,756	1,756	1,768	1,755	6,600
June 25, 2025	1,737	1,741	1,741	1,741	1,720	2,500
June 24, 2025	1,693	1,737	1,737	1,748	1,693	9,100
June 23, 2025	1,677	1,694	1,694	1,694	1,671	4,200
June 20, 2025	1,675	1,677	1,677	1,681	1,669	2,600
June 19, 2025	1,680	1,675	1,675	1,682	1,671	3,000
June 18, 2025	1,678	1,684	1,684	1,684	1,671	1,800
June 17, 2025	1,695	1,677	1,677	1,695	1,677	1,600
June 16, 2025	1,689	1,699	1,699	1,699	1,687	400
June 13, 2025	1,695	1,696	1,696	1,696	1,671	1,500
June 12, 2025	1,708	1,699	1,699	1,723	1,696	1,300

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