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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,071 1,208 1,042 1,069 -1 -0.09% 197,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,049 1,068 1,037 1,059 +17 +1.63% 6,900
Aug 29, 2025 1,044 1,045 1,035 1,042 +2 +0.19% 11,100
Aug 22, 2025 1,044 1,045 1,040 1,040 0 0.00% 2,800
Aug 15, 2025 1,029 1,047 1,018 1,040 +2 +0.19% 8,900
Aug 8, 2025 1,024 1,085 1,018 1,038 +15 +1.47% 12,900
Aug 1, 2025 1,014 1,023 1,010 1,023 +7 +0.69% 42,400
Jul 25, 2025 1,015 1,019 1,007 1,016 +4 +0.40% 40,900
Jul 18, 2025 1,005 1,014 997 1,012 +2 +0.20% 87,800