Ichiyoshi Securities Co., Ltd. - 8624.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	817	822	822	828	815	88,700
August 15, 2025	809	825	825	826	809	90,500
August 14, 2025	797	809	809	809	797	62,400
August 13, 2025	804	803	803	810	800	66,800
August 12, 2025	795	802	802	804	792	90,200
August 08, 2025	785	789	789	796	783	100,800
August 07, 2025	783	785	785	790	779	56,500
August 06, 2025	766	777	777	784	763	79,200
August 05, 2025	769	764	764	772	762	49,800
August 04, 2025	750	761	761	762	750	57,500
August 01, 2025	755	765	765	771	755	67,700
July 31, 2025	741	757	757	758	740	129,400
July 30, 2025	772	736	736	779	725	306,200
July 29, 2025	774	773	773	777	768	69,700
July 28, 2025	789	775	775	794	775	157,100
July 25, 2025	790	791	791	798	787	87,700
July 24, 2025	780	792	792	798	776	113,700
July 23, 2025	775	780	780	783	773	93,100
July 22, 2025	780	768	768	783	768	57,900
July 18, 2025	796	783	783	800	782	117,100
July 17, 2025	786	793	793	801	786	98,300
July 16, 2025	797	790	790	799	789	59,900
July 15, 2025	803	797	797	812	797	38,800
July 14, 2025	793	803	803	810	793	75,000
July 11, 2025	789	793	793	800	784	139,000
July 10, 2025	793	785	785	794	782	74,500
July 09, 2025	790	791	791	796	788	82,000
July 08, 2025	779	791	791	793	779	63,400
July 07, 2025	791	779	779	795	778	97,400
July 04, 2025	790	794	794	796	790	40,100
July 03, 2025	789	791	791	792	784	46,700
July 02, 2025	791	791	791	795	787	66,600
July 01, 2025	811	798	798	812	794	124,800
June 30, 2025	820	813	813	829	812	110,500
June 27, 2025	803	815	815	823	803	116,500
June 26, 2025	803	808	808	811	801	86,800
June 25, 2025	800	800	800	805	794	76,300
June 24, 2025	790	795	795	800	789	76,300
June 23, 2025	785	786	786	791	779	85,500
June 20, 2025	785	790	790	801	785	124,900
June 19, 2025	789	788	788	791	783	38,600
June 18, 2025	782	789	789	792	782	58,100
June 17, 2025	778	785	785	785	778	52,000
June 16, 2025	780	783	783	786	777	48,000
June 13, 2025	776	774	774	776	765	150,800
June 12, 2025	775	773	773	778	766	88,400
June 11, 2025	775	775	775	777	765	68,000
June 10, 2025	774	773	773	783	770	77,000
June 09, 2025	795	773	773	795	773	52,100
June 06, 2025	793	785	785	795	785	74,400
June 05, 2025	803	796	796	808	793	89,200
June 04, 2025	810	807	807	817	804	91,800
June 03, 2025	830	810	810	830	810	112,500
June 02, 2025	855	831	831	858	824	136,700
May 30, 2025	847	859	859	866	843	144,800
May 29, 2025	839	857	857	867	835	208,800
May 28, 2025	840	836	836	848	832	158,800
May 27, 2025	824	828	828	833	812	149,600
May 26, 2025	830	825	825	843	822	194,500
May 23, 2025	807	821	821	826	798	244,600

Ichiyoshi Securities Co., Ltd. (8624.T) JPX