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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,044	1,074	1,035	1,063	+19	+1.82%	3,800
Apr 17, 2026	1,039	1,045	1,017	1,044	+12	+1.16%	1,200
Apr 10, 2026	1,030	1,037	1,020	1,032	+2	+0.19%	9,100
Apr 3, 2026	1,024	1,032	1,004	1,030	-2	-0.19%	1,500
Mar 27, 2026	1,022	1,034	1,002	1,032	+2	+0.19%	12,500
Mar 19, 2026	1,033	1,036	1,010	1,030	-6	-0.58%	4,100
Mar 13, 2026	1,003	1,036	1,000	1,036	+16	+1.57%	15,000
Mar 6, 2026	1,029	1,031	1,013	1,020	-16	-1.54%	7,500
Feb 27, 2026	1,039	1,039	1,022	1,036	-3	-0.29%	10,100
Feb 20, 2026	1,050	1,050	1,022	1,039	-11	-1.05%	6,000
Feb 13, 2026	1,047	1,055	1,043	1,050	+7	+0.67%	7,100
Feb 6, 2026	1,047	1,053	1,043	1,043	-2	-0.19%	3,400
Jan 30, 2026	1,051	1,051	1,044	1,045	-6	-0.57%	5,500
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