Ichikawa Co., Ltd. (3513.T) JPX
3,755.00
+55(+1.49%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,755.00
+55(+1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,700 | 3,755 | 3,755 | 3,760 | 3,700 | 3,200 |
| April 02, 2026 | 3,845 | 3,700 | 3,700 | 3,855 | 3,620 | 15,900 |
| April 01, 2026 | 3,635 | 3,775 | 3,775 | 3,870 | 3,635 | 6,700 |
| March 31, 2026 | 3,580 | 3,595 | 3,595 | 3,635 | 3,510 | 3,800 |
| March 30, 2026 | 3,655 | 3,630 | 3,630 | 3,720 | 3,520 | 9,200 |
| March 27, 2026 | 3,750 | 3,720 | 3,720 | 3,795 | 3,695 | 3,500 |
| March 26, 2026 | 3,840 | 3,680 | 3,680 | 3,850 | 3,645 | 17,200 |
| March 25, 2026 | 3,770 | 3,840 | 3,840 | 3,840 | 3,715 | 9,000 |
| March 24, 2026 | 3,545 | 3,700 | 3,700 | 3,705 | 3,545 | 9,200 |
| March 23, 2026 | 3,615 | 3,460 | 3,460 | 3,615 | 3,425 | 11,300 |
| March 19, 2026 | 3,800 | 3,685 | 3,685 | 3,825 | 3,680 | 7,700 |
| March 18, 2026 | 3,800 | 3,850 | 3,850 | 3,915 | 3,800 | 7,400 |
| March 17, 2026 | 3,965 | 3,790 | 3,790 | 4,035 | 3,790 | 12,400 |
| March 16, 2026 | 3,990 | 3,965 | 3,965 | 4,035 | 3,880 | 6,600 |
| March 13, 2026 | 3,995 | 4,060 | 4,060 | 4,150 | 3,980 | 4,400 |
| March 12, 2026 | 4,260 | 4,010 | 4,010 | 4,270 | 3,985 | 18,100 |
| March 11, 2026 | 4,095 | 4,190 | 4,190 | 4,285 | 4,095 | 16,600 |
| March 10, 2026 | 3,880 | 4,040 | 4,040 | 4,075 | 3,875 | 7,900 |
| March 09, 2026 | 3,775 | 3,880 | 3,880 | 3,940 | 3,585 | 9,600 |
| March 06, 2026 | 3,980 | 3,985 | 3,985 | 4,100 | 3,980 | 10,500 |
| March 05, 2026 | 3,685 | 4,025 | 4,025 | 4,180 | 3,685 | 33,300 |
| March 04, 2026 | 3,595 | 3,720 | 3,720 | 3,720 | 3,540 | 14,700 |
| March 03, 2026 | 3,450 | 3,705 | 3,705 | 3,885 | 3,440 | 48,100 |
| March 02, 2026 | 3,470 | 3,480 | 3,480 | 3,525 | 3,425 | 5,500 |
| February 27, 2026 | 3,420 | 3,540 | 3,540 | 3,540 | 3,420 | 6,200 |
| February 26, 2026 | 3,480 | 3,430 | 3,430 | 3,520 | 3,430 | 9,400 |
| February 25, 2026 | 3,380 | 3,480 | 3,480 | 3,480 | 3,375 | 4,600 |
| February 24, 2026 | 3,385 | 3,385 | 3,385 | 3,390 | 3,335 | 7,100 |
| February 20, 2026 | 3,320 | 3,315 | 0 | 3,370 | 3,280 | 7,700 |
| February 19, 2026 | 3,375 | 3,290 | 0 | 3,375 | 3,285 | 6,600 |
| February 18, 2026 | 3,375 | 3,385 | 0 | 3,395 | 3,340 | 5,900 |
| February 17, 2026 | 3,380 | 3,390 | 0 | 3,435 | 3,355 | 5,500 |
| February 16, 2026 | 3,280 | 3,415 | 0 | 3,460 | 3,140 | 19,100 |
| February 13, 2026 | 3,655 | 3,320 | 0 | 3,660 | 3,320 | 22,400 |
| February 12, 2026 | 3,515 | 3,680 | 0 | 3,680 | 3,410 | 22,000 |
| February 10, 2026 | 3,410 | 3,510 | 0 | 3,525 | 3,410 | 9,600 |
| February 09, 2026 | 3,385 | 3,420 | 0 | 3,475 | 3,370 | 5,300 |
| February 06, 2026 | 3,430 | 3,360 | 0 | 3,430 | 3,355 | 8,700 |
| February 05, 2026 | 3,480 | 3,460 | 0 | 3,480 | 3,440 | 2,500 |
| February 04, 2026 | 3,500 | 3,500 | 0 | 3,505 | 3,480 | 2,300 |
| February 03, 2026 | 3,440 | 3,505 | 0 | 3,535 | 3,440 | 2,300 |
| February 02, 2026 | 3,435 | 3,440 | 0 | 3,535 | 3,420 | 11,900 |
| January 30, 2026 | 3,425 | 3,390 | 0 | 3,445 | 3,375 | 7,900 |
| January 29, 2026 | 3,525 | 3,460 | 0 | 3,525 | 3,435 | 9,000 |
| January 28, 2026 | 3,570 | 3,540 | 0 | 3,610 | 3,495 | 20,100 |
| January 27, 2026 | 3,340 | 3,590 | 0 | 3,650 | 3,340 | 37,900 |
| January 26, 2026 | 3,370 | 3,330 | 0 | 3,390 | 3,330 | 5,900 |
| January 23, 2026 | 3,390 | 3,360 | 0 | 3,400 | 3,340 | 8,600 |
| January 22, 2026 | 3,395 | 3,395 | 0 | 3,465 | 3,330 | 12,100 |
| January 21, 2026 | 3,285 | 3,390 | 0 | 3,410 | 3,270 | 17,500 |
| January 20, 2026 | 3,415 | 3,325 | 0 | 3,490 | 3,325 | 14,600 |
| January 19, 2026 | 3,315 | 3,460 | 0 | 3,530 | 3,315 | 16,300 |
| January 16, 2026 | 3,550 | 3,270 | 0 | 3,550 | 3,185 | 65,500 |
| January 15, 2026 | 3,295 | 3,520 | 0 | 3,555 | 3,285 | 17,100 |
| January 14, 2026 | 3,260 | 3,340 | 0 | 3,355 | 3,205 | 20,500 |
| January 13, 2026 | 3,085 | 3,300 | 0 | 3,315 | 3,085 | 32,500 |
| January 09, 2026 | 2,956 | 3,080 | 0 | 3,095 | 2,956 | 12,700 |
| January 08, 2026 | 2,882 | 2,950 | 0 | 3,075 | 2,882 | 43,500 |
| January 07, 2026 | 2,838 | 2,861 | 0 | 2,880 | 2,831 | 14,600 |
| January 06, 2026 | 2,850 | 2,838 | 0 | 2,860 | 2,816 | 23,600 |