kabutan

IC CO.,LTD.(4769) Historical

4769
TSE Standard
IC CO.,LTD.
1,069
JPY
-9
(-0.83%)
Dec 5, 12:33 pm JST
6.89
USD
Dec 4, 10:33 pm EST
Result
PTS
outside of trading hours
1,074.1
Dec 5, 9:11 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 2, 2025
1,208 JPY
52 Week Low Apr 7, 2025
860 JPY
Yearly High Dec 2, 2025
1,208 JPY
Yearly Low Apr 7, 2025
860 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,078 1,078 1,065 1,069 -9 -0.83% 2,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,050 1,096 1,045 1,078 +36 +3.45% 7,500
Dec 3, 2025 1,057 1,063 1,042 1,042 -18 -1.70% 8,900
Dec 2, 2025 1,078 1,208 1,058 1,060 -9 -0.84% 177,500
Dec 1, 2025 1,071 1,072 1,069 1,069 -1 -0.09% 1,200
Nov 28, 2025 1,075 1,075 1,064 1,070 -5 -0.47% 1,400
Nov 27, 2025 1,070 1,075 1,066 1,075 +5 +0.47% 700
Nov 26, 2025 1,092 1,092 1,070 1,070 +4 +0.38% 900
Nov 25, 2025 1,066 1,093 1,061 1,066 +7 +0.66% 2,100
Nov 21, 2025 1,067 1,067 1,059 1,059 -9 -0.84% 600
Nov 20, 2025 1,079 1,079 1,068 1,068 +2 +0.19% 300
Nov 19, 2025 1,066 1,070 1,051 1,066 -4 -0.37% 1,200
Nov 18, 2025 1,076 1,076 1,070 1,070 -12 -1.11% 300
Nov 17, 2025 1,082 1,082 1,082 1,082 +8 +0.74% 100
Nov 14, 2025 1,065 1,074 1,065 1,074 +14 +1.32% 400
Nov 13, 2025 1,062 1,062 1,060 1,060 -2 -0.19% 400
Nov 12, 2025 1,058 1,062 1,058 1,062 -3 -0.28% 600
Nov 11, 2025 1,075 1,075 1,045 1,065 -15 -1.39% 1,800
Nov 10, 2025 1,095 1,095 1,072 1,080 +15 +1.41% 6,700
Nov 7, 2025 1,065 1,076 1,064 1,065 +22 +2.11% 4,200
Nov 6, 2025 1,043 1,047 1,042 1,043 0 0.00% 700