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
Mar 16, 2026	1,033	1,036	1,032	1,034	-2	-0.19%	1,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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