kabutan

IC CO.,LTD.(4769) Historical

4769
TSE Standard
IC CO.,LTD.
1,069
JPY
-9
(-0.83%)
Dec 5, 2:22 pm JST
6.90
USD
Dec 5, 12:22 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,071 1,208 1,042 1,069 -1 -0.09% 197,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,045 1,095 1,042 1,070 +26 +2.49% 25,700
Oct, 2025 1,055 1,069 1,007 1,044 -11 -1.04% 17,500
Sep, 2025 1,049 1,087 1,037 1,055 +13 +1.25% 34,900
Aug, 2025 1,013 1,085 1,013 1,042 +28 +2.76% 42,700
Jul, 2025 1,035 1,035 962 1,014 -21 -2.03% 358,300
Jun, 2025 1,007 1,146 1,005 1,035 +29 +2.88% 79,100
May, 2025 993 1,020 975 1,006 +13 +1.31% 38,500
Apr, 2025 932 1,049 860 993 +65 +7.00% 38,700
Mar, 2025 940 989 916 928 -36 -3.73% 29,900
Feb, 2025 927 996 926 964 +38 +4.10% 15,200
Jan, 2025 1,013 1,013 873 926 -92 -9.04% 62,700
Dec, 2024 953 1,074 950 1,018 +69 +7.27% 74,600
Nov, 2024 945 990 924 949 +22 +2.37% 22,500
Oct, 2024 963 980 927 927 -36 -3.74% 24,400
Sep, 2024 979 982 902 963 -7 -0.72% 37,400
Aug, 2024 900 979 898 970 +70 +7.78% 64,600
Jul, 2024 948 948 888 900 -48 -5.06% 35,700
Jun, 2024 910 965 900 948 +38 +4.18% 56,000
May, 2024 917 934 895 910 -7 -0.76% 25,800
Apr, 2024 931 931 887 917 -14 -1.50% 27,900