Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,718.74 +1,287.88 (+2.28%) CMC Crypto 200
1,198.06 -10.63 (-0.88%)
Ichibanya Co., Ltd. (7630.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,122.00 | 1,123.00 | 1,106.00 | 1,109.00 | 1,109.00 | 257,700 |
| 04 Jul 2024 | 1,138.00 | 1,140.00 | 1,125.00 | 1,131.00 | 1,131.00 | 165,200 |
| 03 Jul 2024 | 1,134.00 | 1,143.00 | 1,134.00 | 1,141.00 | 1,141.00 | 230,300 |
| 02 Jul 2024 | 1,112.00 | 1,135.00 | 1,111.00 | 1,134.00 | 1,134.00 | 324,300 |
| 01 Jul 2024 | 1,115.00 | 1,118.00 | 1,103.00 | 1,106.00 | 1,106.00 | 251,200 |
| 28 Jun 2024 | 1,113.00 | 1,115.00 | 1,101.00 | 1,106.00 | 1,106.00 | 189,200 |
| 27 Jun 2024 | 1,102.00 | 1,114.00 | 1,093.00 | 1,113.00 | 1,113.00 | 232,500 |
| 26 Jun 2024 | 1,110.00 | 1,113.00 | 1,098.00 | 1,105.00 | 1,105.00 | 245,100 |
| 25 Jun 2024 | 1,064.00 | 1,110.00 | 1,062.00 | 1,105.00 | 1,105.00 | 635,600 |
| 24 Jun 2024 | 1,128.00 | 1,128.00 | 1,090.00 | 1,094.00 | 1,094.00 | 701,600 |
| 21 Jun 2024 | 1,116.00 | 1,135.00 | 1,116.00 | 1,130.00 | 1,130.00 | 284,500 |
| 20 Jun 2024 | 1,130.00 | 1,137.00 | 1,114.00 | 1,117.00 | 1,117.00 | 194,500 |
| 19 Jun 2024 | 1,135.00 | 1,138.00 | 1,127.00 | 1,129.00 | 1,129.00 | 137,200 |
| 18 Jun 2024 | 1,135.00 | 1,141.00 | 1,134.00 | 1,136.00 | 1,136.00 | 134,800 |
| 17 Jun 2024 | 1,132.00 | 1,134.00 | 1,121.00 | 1,131.00 | 1,131.00 | 195,000 |
| 14 Jun 2024 | 1,111.00 | 1,133.00 | 1,111.00 | 1,130.00 | 1,130.00 | 230,800 |
| 13 Jun 2024 | 1,138.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,120.00 | 170,800 |
| 12 Jun 2024 | 1,145.00 | 1,149.00 | 1,136.00 | 1,138.00 | 1,138.00 | 158,800 |
| 11 Jun 2024 | 1,153.00 | 1,153.00 | 1,141.00 | 1,145.00 | 1,145.00 | 154,200 |
| 10 Jun 2024 | 1,147.00 | 1,154.00 | 1,143.00 | 1,150.00 | 1,150.00 | 200,400 |
| 07 Jun 2024 | 1,133.00 | 1,142.00 | 1,131.00 | 1,142.00 | 1,142.00 | 163,100 |
| 06 Jun 2024 | 1,139.00 | 1,139.00 | 1,123.00 | 1,132.00 | 1,132.00 | 175,200 |
| 05 Jun 2024 | 1,128.00 | 1,136.00 | 1,119.00 | 1,132.00 | 1,132.00 | 234,900 |
| 04 Jun 2024 | 1,107.00 | 1,128.00 | 1,107.00 | 1,128.00 | 1,128.00 | 278,100 |
| 03 Jun 2024 | 1,118.00 | 1,119.00 | 1,105.00 | 1,107.00 | 1,107.00 | 189,800 |
| 31 May 2024 | 1,112.00 | 1,115.00 | 1,100.00 | 1,113.00 | 1,113.00 | 235,300 |
| 30 May 2024 | 1,100.00 | 1,117.00 | 1,096.00 | 1,114.00 | 1,114.00 | 203,500 |
| 29 May 2024 | 1,107.00 | 1,112.00 | 1,102.00 | 1,103.00 | 1,103.00 | 148,600 |
| 28 May 2024 | 1,110.00 | 1,117.00 | 1,107.00 | 1,108.00 | 1,108.00 | 186,400 |
| 27 May 2024 | 1,100.00 | 1,109.00 | 1,099.00 | 1,109.00 | 1,109.00 | 196,100 |
| 24 May 2024 | 1,092.00 | 1,101.00 | 1,088.00 | 1,097.00 | 1,097.00 | 186,100 |
| 23 May 2024 | 1,098.00 | 1,101.00 | 1,089.00 | 1,098.00 | 1,098.00 | 177,600 |
| 22 May 2024 | 1,102.00 | 1,103.00 | 1,092.00 | 1,092.00 | 1,092.00 | 186,100 |
| 21 May 2024 | 1,094.00 | 1,104.00 | 1,093.00 | 1,104.00 | 1,104.00 | 142,600 |
| 20 May 2024 | 1,098.00 | 1,102.00 | 1,090.00 | 1,094.00 | 1,094.00 | 191,300 |
| 17 May 2024 | 1,087.00 | 1,108.00 | 1,085.00 | 1,098.00 | 1,098.00 | 187,300 |
| 16 May 2024 | 1,088.00 | 1,089.00 | 1,079.00 | 1,086.00 | 1,086.00 | 163,400 |
| 15 May 2024 | 1,098.00 | 1,098.00 | 1,079.00 | 1,084.00 | 1,084.00 | 180,900 |
| 14 May 2024 | 1,076.00 | 1,094.00 | 1,072.00 | 1,093.00 | 1,093.00 | 227,100 |
| 13 May 2024 | 1,082.00 | 1,082.00 | 1,070.00 | 1,078.00 | 1,078.00 | 313,900 |
| 10 May 2024 | 1,090.00 | 1,090.00 | 1,078.00 | 1,084.00 | 1,084.00 | 232,800 |
| 09 May 2024 | 1,087.00 | 1,095.00 | 1,081.00 | 1,082.00 | 1,082.00 | 166,900 |
| 08 May 2024 | 1,103.00 | 1,103.00 | 1,084.00 | 1,084.00 | 1,084.00 | 352,700 |
| 07 May 2024 | 1,103.00 | 1,111.00 | 1,097.00 | 1,107.00 | 1,107.00 | 297,400 |
| 02 May 2024 | 1,111.00 | 1,115.00 | 1,101.00 | 1,105.00 | 1,105.00 | 176,400 |
| 01 May 2024 | 1,091.00 | 1,111.00 | 1,088.00 | 1,110.00 | 1,110.00 | 232,100 |
| 30 Apr 2024 | 1,084.00 | 1,094.00 | 1,070.00 | 1,090.00 | 1,090.00 | 318,100 |
| 26 Apr 2024 | 1,078.00 | 1,079.00 | 1,062.00 | 1,072.00 | 1,072.00 | 547,400 |
| 25 Apr 2024 | 1,099.00 | 1,099.00 | 1,075.00 | 1,081.00 | 1,081.00 | 543,900 |
| 24 Apr 2024 | 1,096.00 | 1,104.00 | 1,092.00 | 1,104.00 | 1,104.00 | 286,700 |
| 23 Apr 2024 | 1,115.00 | 1,115.00 | 1,101.00 | 1,103.00 | 1,103.00 | 195,000 |
| 22 Apr 2024 | 1,091.00 | 1,112.00 | 1,090.00 | 1,109.00 | 1,109.00 | 279,100 |
| 19 Apr 2024 | 1,091.00 | 1,093.00 | 1,075.00 | 1,087.00 | 1,087.00 | 388,700 |
| 18 Apr 2024 | 1,085.00 | 1,101.00 | 1,085.00 | 1,093.00 | 1,093.00 | 321,600 |
| 17 Apr 2024 | 1,105.00 | 1,107.00 | 1,087.00 | 1,088.00 | 1,088.00 | 389,600 |
| 16 Apr 2024 | 1,115.00 | 1,115.00 | 1,101.00 | 1,105.00 | 1,105.00 | 342,300 |
| 15 Apr 2024 | 1,122.00 | 1,131.00 | 1,118.00 | 1,121.00 | 1,121.00 | 245,000 |
| 12 Apr 2024 | 1,130.00 | 1,142.00 | 1,122.00 | 1,128.00 | 1,128.00 | 320,000 |
| 11 Apr 2024 | 1,127.00 | 1,135.00 | 1,118.00 | 1,128.00 | 1,128.00 | 234,500 |
| 10 Apr 2024 | 1,130.00 | 1,140.00 | 1,122.00 | 1,131.00 | 1,131.00 | 234,000 |
| 09 Apr 2024 | 1,125.00 | 1,129.00 | 1,117.00 | 1,120.00 | 1,120.00 | 300,400 |
| 08 Apr 2024 | 1,115.00 | 1,125.00 | 1,109.00 | 1,120.00 | 1,120.00 | 470,200 |
| 05 Apr 2024 | 1,079.00 | 1,118.00 | 1,079.00 | 1,107.00 | 1,107.00 | 1,175,300 |
| 04 Apr 2024 | 1,163.00 | 1,169.00 | 1,138.00 | 1,153.00 | 1,153.00 | 607,500 |
| 03 Apr 2024 | 1,155.00 | 1,167.00 | 1,152.00 | 1,162.00 | 1,162.00 | 323,500 |
| 02 Apr 2024 | 1,192.00 | 1,192.00 | 1,152.00 | 1,160.00 | 1,160.00 | 624,700 |
| 01 Apr 2024 | 1,207.00 | 1,209.00 | 1,190.00 | 1,194.00 | 1,194.00 | 292,100 |
| 29 Mar 2024 | 1,198.00 | 1,204.00 | 1,197.00 | 1,200.00 | 1,200.00 | 144,500 |
| 28 Mar 2024 | 1,201.00 | 1,204.00 | 1,191.00 | 1,196.00 | 1,196.00 | 285,300 |
| 27 Mar 2024 | 1,200.00 | 1,210.00 | 1,196.00 | 1,205.00 | 1,205.00 | 288,400 |
| 26 Mar 2024 | 1,198.00 | 1,199.00 | 1,186.00 | 1,196.00 | 1,196.00 | 253,800 |
| 25 Mar 2024 | 1,212.00 | 1,214.00 | 1,196.00 | 1,198.00 | 1,198.00 | 411,900 |
| 22 Mar 2024 | 1,216.00 | 1,223.00 | 1,212.00 | 1,218.00 | 1,218.00 | 277,800 |
| 21 Mar 2024 | 1,230.00 | 1,230.00 | 1,206.00 | 1,206.00 | 1,206.00 | 364,400 |
| 19 Mar 2024 | 1,221.00 | 1,233.00 | 1,219.00 | 1,226.00 | 1,226.00 | 273,800 |
| 18 Mar 2024 | 1,221.00 | 1,224.00 | 1,207.00 | 1,218.00 | 1,218.00 | 220,000 |
| 15 Mar 2024 | 1,211.00 | 1,230.00 | 1,211.00 | 1,224.00 | 1,224.00 | 389,100 |
| 14 Mar 2024 | 1,205.00 | 1,217.00 | 1,202.00 | 1,214.00 | 1,214.00 | 222,500 |
| 13 Mar 2024 | 1,211.00 | 1,217.00 | 1,204.00 | 1,212.00 | 1,212.00 | 265,200 |
| 12 Mar 2024 | 1,190.00 | 1,210.00 | 1,187.00 | 1,209.00 | 1,209.00 | 259,600 |
| 11 Mar 2024 | 1,200.00 | 1,209.00 | 1,186.00 | 1,196.00 | 1,196.00 | 304,900 |
| 08 Mar 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 28,000 |
| 07 Mar 2024 | 1,207.00 | 1,214.00 | 1,199.00 | 1,203.00 | 1,203.00 | 278,000 |
| 06 Mar 2024 | 1,200.00 | 1,214.00 | 1,196.00 | 1,210.00 | 1,210.00 | 343,300 |
| 05 Mar 2024 | 1,200.00 | 1,211.00 | 1,185.00 | 1,205.00 | 1,205.00 | 448,600 |
| 04 Mar 2024 | 1,209.00 | 1,221.00 | 1,200.00 | 1,203.00 | 1,203.00 | 447,200 |
| 01 Mar 2024 | 1,226.00 | 1,226.00 | 1,197.00 | 1,210.00 | 1,210.00 | 659,200 |
| 29 Feb 2024 | 1,237.00 | 1,240.00 | 1,220.00 | 1,233.00 | 1,233.00 | 745,000 |
| 28 Feb 2024 | 1,216.00 | 1,248.00 | 1,185.00 | 1,235.00 | 1,235.00 | 1,962,700 |
| 28 Feb 2024 | 8 Dividend | |||||
| 28 Feb 2024 | 5:1 Stock split | |||||
| 27 Feb 2024 | 1,220.00 | 1,220.00 | 1,194.00 | 1,206.00 | 1,198.00 | 1,955,000 |
| 26 Feb 2024 | 1,204.00 | 1,210.00 | 1,192.00 | 1,206.00 | 1,198.00 | 1,681,000 |
| 22 Feb 2024 | 1,210.00 | 1,216.00 | 1,192.00 | 1,196.00 | 1,188.07 | 1,679,000 |
| 21 Feb 2024 | 1,218.00 | 1,220.00 | 1,202.00 | 1,210.00 | 1,201.97 | 1,135,500 |
| 20 Feb 2024 | 1,230.00 | 1,230.00 | 1,212.00 | 1,218.00 | 1,209.92 | 510,000 |
| 19 Feb 2024 | 1,208.00 | 1,224.00 | 1,208.00 | 1,222.00 | 1,213.89 | 620,000 |
| 16 Feb 2024 | 1,208.00 | 1,216.00 | 1,196.00 | 1,208.00 | 1,199.99 | 537,500 |
| 15 Feb 2024 | 1,228.00 | 1,228.00 | 1,186.00 | 1,194.00 | 1,186.08 | 969,500 |
| 14 Feb 2024 | 1,244.00 | 1,244.00 | 1,220.00 | 1,220.00 | 1,211.91 | 802,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.