kabutan

IC CO.,LTD.(4769) Historical

4769
TSE Standard
IC CO.,LTD.
1,046
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
6.83
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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
Jan 29, 2026 1,051 1,051 1,044 1,046 -5 -0.48% 6,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,052 1,054 1,047 1,051 -1 -0.10% 2,200
Jan 16, 2026 1,059 1,059 1,052 1,052 -4 -0.38% 1,800
Jan 9, 2026 1,059 1,061 1,050 1,056 +1 +0.09% 10,500
Dec 30, 2025 1,058 1,061 1,055 1,055 -3 -0.28% 4,000
Dec 26, 2025 1,067 1,067 1,055 1,058 -6 -0.56% 22,600
Dec 19, 2025 1,062 1,111 1,050 1,064 +5 +0.47% 53,100
Dec 12, 2025 1,071 1,080 1,058 1,059 -12 -1.12% 10,300
Dec 5, 2025 1,071 1,208 1,042 1,071 +1 +0.09% 198,400
Nov 28, 2025 1,066 1,093 1,061 1,070 +11 +1.04% 5,100
Nov 21, 2025 1,082 1,082 1,051 1,059 -15 -1.40% 2,500
Nov 14, 2025 1,095 1,095 1,045 1,074 +9 +0.85% 9,900
Nov 7, 2025 1,045 1,076 1,042 1,065 +21 +2.01% 8,200
Oct 31, 2025 1,044 1,069 1,036 1,044 +3 +0.29% 2,100
Oct 24, 2025 1,007 1,042 1,007 1,041 +5 +0.48% 3,800
Oct 17, 2025 1,055 1,055 1,025 1,036 -22 -2.08% 2,500
Oct 10, 2025 1,064 1,069 1,046 1,058 -6 -0.56% 7,000
Oct 3, 2025 1,056 1,070 1,036 1,064 -3 -0.28% 4,400
Sep 26, 2025 1,058 1,074 1,054 1,067 +9 +0.85% 15,700
Sep 19, 2025 1,076 1,082 1,054 1,058 -29 -2.67% 4,000
Sep 12, 2025 1,059 1,087 1,059 1,087 +28 +2.64% 6,000