kabutan

IC CO.,LTD.(4769) Historical

4769
TSE Standard
IC CO.,LTD.
1,063
JPY
+4
(+0.38%)
Dec 15, 2:55 pm JST
6.85
USD
Dec 15, 12:55 am EST
Result
PTS
outside of trading hours
1,064.9
Dec 15, 9:07 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,062 1,066 1,058 1,063 +4 +0.38% 6,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 12, 2025 1,059 -1.12% 1,070 10,300 ー ー ー
Dec 5, 2025 1,071 +0.09% 1,107 198,400 5,000 11,300 2.26
Nov 28, 2025 1,070 +1.04% 1,072 5,100 1,100 5,300 4.82
Nov 21, 2025 1,059 -1.40% 1,067 2,500 1,100 4,400 4.00
Nov 14, 2025 1,074 +0.85% 1,078 9,900 500 4,200 8.40
Nov 7, 2025 1,065 +2.01% 1,056 8,200 700 3,100 4.43
Oct 31, 2025 1,044 +0.29% 1,044 2,100 600 3,300 5.50
Oct 24, 2025 1,041 +0.48% 1,028 3,800 600 3,000 5.00
Oct 17, 2025 1,036 -2.08% 1,036 2,500 500 2,500 5.00
Oct 10, 2025 1,058 -0.56% 1,061 7,000 500 2,100 4.20
Oct 3, 2025 1,064 -0.28% 1,056 4,400 900 2,800 3.11
Sep 26, 2025 1,067 +0.85% 1,066 15,700 6,200 3,700 0.60
Sep 19, 2025 1,058 -2.67% 1,064 4,000 300 4,400 14.67
Sep 12, 2025 1,087 +2.64% 1,073 6,000 500 4,500 9.00
Sep 5, 2025 1,059 +1.63% 1,046 6,900 900 5,000 5.56
Aug 29, 2025 1,042 +0.19% 1,040 11,100 700 6,400 9.14
Aug 22, 2025 1,040 0.00% 1,043 2,800 200 7,400 37.00
Aug 15, 2025 1,040 +0.19% 1,032 8,900 400 6,600 16.50
Aug 8, 2025 1,038 +1.47% 1,045 12,900 300 6,400 21.33
Aug 1, 2025 1,023 +0.69% 1,014 42,400 1,100 7,800 7.09