IC CO.,LTD.(4769) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,063	1,094	1,035	1,065	+2	+0.19%	1,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,063	+1.82%	1,053	3,800	400	7,200	18.00
Apr 17, 2026	1,044	+1.16%	1,035	1,200	400	6,300	15.75
Apr 10, 2026	1,032	+0.19%	1,031	9,100	600	6,400	10.67
Apr 3, 2026	1,030	-0.19%	1,028	1,500	300	6,700	22.33
Mar 27, 2026	1,032	+0.19%	1,030	12,500	300	7,400	24.67
Mar 19, 2026	1,030	-0.58%	1,029	4,100	3,800	9,800	2.58
Mar 13, 2026	1,036	+1.57%	1,027	15,000	3,600	10,400	2.89
Mar 6, 2026	1,020	-1.54%	1,023	7,500	3,500	12,000	3.43
Feb 27, 2026	1,036	-0.29%	1,033	10,100	2,200	11,100	5.05
Feb 20, 2026	1,039	-1.05%	1,038	6,000	1,600	10,500	6.56
Feb 13, 2026	1,050	+0.67%	1,051	7,100	1,400	7,900	5.64
Feb 6, 2026	1,043	-0.19%	1,046	3,400	1,200	8,700	7.25
Jan 30, 2026	1,045	-0.57%	1,045	5,500	900	9,300	10.33
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