Ichiyoshi Securities Co.,Ltd.(8624) Historical

52 Week High Dec 10, 2024

1,049 JPY

52 Week Low Apr 7, 2025

593 JPY

Yearly High Dec 4, 2025

1,012 JPY

Yearly Low Apr 7, 2025

593 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,010	1,014	995	1,000	-11	-1.09%	84,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	989	1,012	989	1,011	+22	+2.22%	127,200
Dec 3, 2025	998	1,007	989	989	-6	-0.60%	131,400
Dec 2, 2025	979	1,000	979	995	+11	+1.12%	119,900
Dec 1, 2025	981	990	962	984	-1	-0.10%	116,900
Nov 28, 2025	983	992	977	985	+5	+0.51%	130,800
Nov 27, 2025	981	987	963	980	-7	-0.71%	190,600
Nov 26, 2025	950	991	945	987	+50	+5.34%	234,500
Nov 25, 2025	953	961	933	937	-1	-0.11%	96,800
Nov 21, 2025	899	938	898	938	+37	+4.11%	115,500
Nov 20, 2025	896	913	894	901	+13	+1.46%	97,200
Nov 19, 2025	896	902	888	888	-8	-0.89%	65,700
Nov 18, 2025	898	910	893	896	-8	-0.88%	81,400
Nov 17, 2025	913	917	904	904	-10	-1.09%	40,300
Nov 14, 2025	912	922	911	914	-12	-1.30%	78,700
Nov 13, 2025	915	929	913	926	+13	+1.42%	98,500
Nov 12, 2025	900	914	899	913	+15	+1.67%	121,600
Nov 11, 2025	886	908	886	898	+13	+1.47%	126,700
Nov 10, 2025	868	895	865	885	+26	+3.03%	150,400
Nov 7, 2025	864	869	854	859	-8	-0.92%	57,300
Nov 6, 2025	864	875	858	867	+10	+1.17%	81,400