Ichiyoshi Securities Co.,Ltd.(8624) Historical

52 Week High Jan 22, 2026

1,276 JPY

52 Week Low Apr 7, 2025

593 JPY

Yearly High Jan 22, 2026

1,276 JPY

Yearly Low Apr 7, 2025

593 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,203	1,222	1,182	1,205	+12	+1.01%	448,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,200	1,205	1,185	1,193	-12	-1.00%	186,300
Jan 27, 2026	1,202	1,212	1,181	1,205	+2	+0.17%	250,600
Jan 26, 2026	1,214	1,227	1,186	1,203	-34	-2.75%	311,600
Jan 23, 2026	1,226	1,244	1,199	1,237	+21	+1.73%	427,200
Jan 22, 2026	1,129	1,276	1,127	1,216	+97	+8.67%	897,900
Jan 21, 2026	1,116	1,128	1,110	1,119	-16	-1.41%	80,400
Jan 20, 2026	1,142	1,145	1,125	1,135	-12	-1.05%	110,900
Jan 19, 2026	1,150	1,150	1,126	1,147	-12	-1.04%	208,500
Jan 16, 2026	1,149	1,159	1,142	1,159	+10	+0.87%	108,400
Jan 15, 2026	1,129	1,156	1,129	1,149	+17	+1.50%	155,800
Jan 14, 2026	1,111	1,139	1,099	1,132	+27	+2.44%	177,800
Jan 13, 2026	1,132	1,133	1,101	1,105	+3	+0.27%	276,800
Jan 9, 2026	1,086	1,113	1,078	1,102	+22	+2.04%	222,800
Jan 8, 2026	1,085	1,088	1,070	1,080	-10	-0.92%	119,600
Jan 7, 2026	1,123	1,123	1,086	1,090	-45	-3.96%	216,200
Jan 6, 2026	1,115	1,138	1,115	1,135	+26	+2.34%	178,000
Jan 5, 2026	1,091	1,110	1,091	1,109	+25	+2.31%	139,600
Dec 30, 2025	1,081	1,092	1,076	1,084	+3	+0.28%	126,300
Dec 29, 2025	1,073	1,081	1,048	1,081	+14	+1.31%	178,200
Dec 26, 2025	1,050	1,111	1,050	1,067	+20	+1.91%	434,900