IC CO.,LTD.(4769) Historical

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
Jan 29, 2026	1,051	1,051	1,044	1,046	-5	-0.48%	6,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,051	-0.10%	1,050	2,200	1,300	8,100	6.23
Jan 16, 2026	1,052	-0.38%	1,055	1,800	1,600	8,000	5.00
Jan 9, 2026	1,056	+0.09%	1,054	10,500	2,100	8,500	4.05
Dec 30, 2025	1,055	-0.28%	1,057	4,000	ー	ー	ー
Dec 26, 2025	1,058	-0.56%	1,065	22,600	2,500	10,300	4.12
Dec 19, 2025	1,064	+0.47%	1,070	53,100	2,200	12,100	5.50
Dec 12, 2025	1,059	-1.12%	1,070	10,300	5,100	9,900	1.94
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