kabutan

IC CO.,LTD.(4769) Historical

4769
TSE Standard
IC CO.,LTD.
1,065
JPY
ー
(ー%)
Apr 30, 10:04 am JST
6.64
USD
Apr 29, 9:04 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
1,208 JPY
52 Week Low Jul 4, 2025
962 JPY
Yearly High Apr 27, 2026
1,094 JPY
Yearly Low Mar 9, 2026
1,000 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,065 1,065 1,065 1,065 ー ー% 100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 ー ー ー 1,035 ー ー 0
Apr 27, 2026 1,063 1,094 1,035 1,035 -28 -2.63% 1,500
Apr 24, 2026 1,065 1,074 1,044 1,063 +17 +1.63% 1,500
Apr 23, 2026 1,044 1,066 1,038 1,046 +2 +0.19% 1,100
Apr 22, 2026 1,045 1,045 1,035 1,044 ー ー% 700
Apr 21, 2026 ー ー ー 1,044 ー ー 0
Apr 20, 2026 1,044 1,044 1,044 1,044 0 0.00% 500
Apr 17, 2026 1,028 1,044 1,028 1,044 -1 -0.10% 300
Apr 16, 2026 1,045 1,045 1,045 1,045 +25 +2.45% 300
Apr 15, 2026 1,039 1,039 1,020 1,020 +3 +0.29% 200
Apr 14, 2026 1,022 1,022 1,017 1,017 -22 -2.12% 200
Apr 13, 2026 1,039 1,039 1,039 1,039 +7 +0.68% 200
Apr 10, 2026 1,037 1,037 1,032 1,032 -5 -0.48% 3,300
Apr 9, 2026 1,032 1,037 1,031 1,037 +5 +0.48% 2,400
Apr 8, 2026 1,030 1,032 1,030 1,032 +2 +0.19% 400
Apr 7, 2026 1,020 1,032 1,020 1,030 0 0.00% 2,800
Apr 6, 2026 1,030 1,030 1,030 1,030 0 0.00% 200
Apr 3, 2026 1,032 1,032 1,030 1,030 -2 -0.19% 700
Apr 2, 2026 1,029 1,032 1,029 1,032 +11 +1.08% 400
Apr 1, 2026 1,021 1,021 1,021 1,021 +17 +1.69% 100