Ichibanya Co., Ltd. - 7630.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	963	969	969	969	960	248,400
September 25, 2025	964	964	964	966	959	178,800
September 24, 2025	957	962	962	967	955	249,400
September 22, 2025	954	955	955	960	953	186,000
September 19, 2025	963	954	954	967	954	448,700
September 18, 2025	955	960	960	963	953	241,000
September 17, 2025	948	955	955	958	946	239,400
September 16, 2025	939	949	949	949	933	381,500
September 12, 2025	942	942	942	945	939	249,600
September 11, 2025	937	942	942	942	934	199,200
September 10, 2025	935	937	937	940	933	184,200
September 09, 2025	935	936	936	939	928	226,100
September 08, 2025	937	930	930	941	929	294,200
September 05, 2025	942	930	930	944	926	609,700
September 04, 2025	951	945	945	951	938	269,200
September 03, 2025	947	951	951	954	944	333,000
September 02, 2025	965	947	947	968	944	434,700
September 01, 2025	962	963	963	969	958	436,900
August 29, 2025	996	972	972	997	961	703,700
August 28, 2025	984	1,002	1,002	1,010	981	1.36M
August 27, 2025	990	994	986	997	990	1.4M
August 26, 2025	990	991	983.02	995	989	426,300
August 25, 2025	987	991	983.02	993	986	391,000
August 22, 2025	990	991	991	993	988	555,300
August 21, 2025	1,000	992	992	1,000	992	560,700
August 20, 2025	1,000	1,004	1,004	1,010	999	333,200
August 19, 2025	992	999	999	1,002	992	447,300
August 18, 2025	990	994	994	1,005	990	619,000
August 15, 2025	998	993	993	999	990	453,100
August 14, 2025	1,000	997	997	1,001	995	456,200
August 13, 2025	1,000	997	997	1,001	988	654,300
August 12, 2025	1,001	996	996	1,002	991	598,800
August 08, 2025	1,005	1,003	1,003	1,007	1,000	421,700
August 07, 2025	995	1,005	1,005	1,005	992	582,100
August 06, 2025	986	996	996	996	983	433,200
August 05, 2025	982	986	986	993	982	244,500
August 04, 2025	980	984	984	991	979	295,600
August 01, 2025	978	987	987	987	977	352,500
July 31, 2025	976	977	977	979	969	230,600
July 30, 2025	972	973	973	976	970	276,400
July 29, 2025	975	973	973	979	966	317,400
July 28, 2025	963	983	983	984	961	434,800
July 25, 2025	971	969	969	978	966	378,100
July 24, 2025	962	973	973	973	956	447,400
July 23, 2025	948	962	962	962	948	485,400
July 22, 2025	948	948	948	958	941	489,200
July 18, 2025	940	944	944	953	940	603,100
July 17, 2025	924	934	934	934	917	378,200
July 16, 2025	915	918	918	925	912	234,000
July 15, 2025	927	915	915	929	913	271,300
July 14, 2025	922	922	922	925	916	260,700
July 11, 2025	918	922	922	929	918	336,500
July 10, 2025	920	916	916	922	910	469,100
July 09, 2025	920	917	917	926	916	280,600
July 08, 2025	917	917	917	920	905	376,000
July 07, 2025	915	918	918	923	915	252,500
July 04, 2025	917	914	914	918	910	276,600
July 03, 2025	908	913	913	915	904	335,500
July 02, 2025	905	908	908	911	902	250,100
July 01, 2025	920	905	905	928	904	426,900

Ichibanya Co., Ltd. (7630.T) JPX