Stock listing
Tokyo:3067 Tokyo Ichiban Foods Co., Ltd. (東京一番フーズ) 株価
Follow Tokyo Ichiban Foods Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3067
¥450.00 JPY 0.00 (0.0%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥449.00 – ¥454.00 JPYNov 5, 2026
- Volume
- 5,400 sharesNov 5, 2026
- Market cap
- ¥4.06B JPYAt the close on Nov 5, 2026 · price × 9.03M shares outstanding
- Traded on an average day
- ¥5.57M JPYMedian day 5,400 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:3067 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥450.00 | 0.00 | 0.0% | ¥449.00 | ¥454.00 | ¥449.00 | 5,400 | |
| ¥450.00 | 0.00 | 0.0% | ¥450.00 | ¥452.00 | ¥447.00 | 3,400 | |
| ¥450.00 | 0.00 | 0.0% | ¥449.00 | ¥451.00 | ¥447.00 | 4,400 | |
| ¥450.00 | -2.00 | -0.4% | ¥453.00 | ¥453.00 | ¥450.00 | 3,000 | |
| ¥452.00 | +2.00 | +0.4% | ¥452.00 | ¥453.00 | ¥450.00 | 2,700 | |
| ¥450.00 | +1.00 | +0.2% | ¥449.00 | ¥453.00 | ¥448.00 | 3,500 | |
| ¥449.00 | -2.00 | -0.4% | ¥452.00 | ¥452.00 | ¥448.00 | 3,000 | |
| ¥451.00 | 0.00 | 0.0% | ¥451.00 | ¥456.00 | ¥444.00 | 17,600 | |
| ¥451.00 | -2.00 | -0.4% | ¥452.00 | ¥452.00 | ¥451.00 | 6,800 | |
| ¥453.00 | 0.00 | 0.0% | ¥454.00 | ¥454.00 | ¥453.00 | 1,600 | |
| ¥453.00 | 0.00 | 0.0% | ¥453.00 | ¥453.00 | ¥453.00 | 1,200 | |
| ¥453.00 | 0.00 | 0.0% | ¥457.00 | ¥457.00 | ¥451.00 | 4,700 | |
| ¥453.00 | -3.00 | -0.7% | ¥453.00 | ¥454.00 | ¥452.00 | 6,000 | |
| ¥456.00 | +2.00 | +0.4% | ¥457.00 | ¥457.00 | ¥453.00 | 2,200 | |
| ¥454.00 | -1.00 | -0.2% | ¥455.00 | ¥456.00 | ¥453.00 | 2,300 | |
| ¥455.00 | +1.00 | +0.2% | ¥454.00 | ¥455.00 | ¥454.00 | 400 | |
| ¥454.00 | -4.00 | -0.9% | ¥458.00 | ¥458.00 | ¥453.00 | 2,500 | |
| ¥458.00 | +5.00 | +1.1% | ¥454.00 | ¥461.00 | ¥453.00 | 12,900 | |
| ¥453.00 | -1.00 | -0.2% | ¥453.00 | ¥454.00 | ¥452.00 | 2,300 | |
| ¥454.00 | +2.00 | +0.4% | ¥452.00 | ¥454.00 | ¥452.00 | 3,700 | |
| ¥452.00 | -1.00 | -0.2% | ¥453.00 | ¥456.00 | ¥451.00 | 8,100 | |
| ¥453.00 | -3.00 | -0.7% | ¥458.00 | ¥458.00 | ¥453.00 | 6,400 | |
| ¥456.00 | +2.00 | +0.4% | ¥457.00 | ¥458.00 | ¥456.00 | 1,800 | |
| ¥454.00 | -3.00 | -0.7% | ¥457.00 | ¥458.00 | ¥453.00 | 6,700 | |
| ¥457.00 | +3.00 | +0.7% | ¥452.00 | ¥460.00 | ¥452.00 | 14,500 | |
| ¥454.00 | -13.00 | -2.8% | ¥452.00 | ¥461.00 | ¥452.00 | 76,600 | |
| ¥467.00 | +3.00 | +0.6% | ¥465.00 | ¥469.00 | ¥461.00 | 210,900 | |
| ¥464.00 | -2.00 | -0.4% | ¥465.00 | ¥467.00 | ¥461.00 | 42,100 | |
| ¥466.00 | +1.00 | +0.2% | ¥466.00 | ¥468.00 | ¥463.00 | 54,200 | |
| ¥465.00 | -1.00 | -0.2% | ¥466.00 | ¥467.00 | ¥463.00 | 10,400 | |
| ¥466.00 | -1.00 | -0.2% | ¥465.00 | ¥467.00 | ¥464.00 | 6,100 | |
| ¥467.00 | 0.00 | 0.0% | ¥465.00 | ¥468.00 | ¥462.00 | 11,800 | |
| ¥467.00 | -1.00 | -0.2% | ¥467.00 | ¥467.00 | ¥466.00 | 8,800 | |
| ¥468.00 | 0.00 | 0.0% | ¥466.00 | ¥470.00 | ¥466.00 | 7,300 | |
| ¥468.00 | +2.00 | +0.4% | ¥466.00 | ¥470.00 | ¥465.00 | 8,800 | |
| ¥466.00 | -3.00 | -0.6% | ¥469.00 | ¥469.00 | ¥466.00 | 8,400 | |
| ¥469.00 | +3.00 | +0.6% | ¥466.00 | ¥469.00 | ¥465.00 | 10,400 | |
| ¥466.00 | 0.00 | 0.0% | ¥467.00 | ¥467.00 | ¥465.00 | 12,300 | |
| ¥466.00 | +1.00 | +0.2% | ¥465.00 | ¥469.00 | ¥465.00 | 7,600 | |
| ¥465.00 | +1.00 | +0.2% | ¥464.00 | ¥465.00 | ¥464.00 | 1,500 | |
| ¥464.00 | -2.00 | -0.4% | ¥466.00 | ¥466.00 | ¥460.00 | 10,400 | |
| ¥466.00 | -1.00 | -0.2% | ¥465.00 | ¥467.00 | ¥463.00 | 16,300 | |
| ¥467.00 | +2.00 | +0.4% | ¥465.00 | ¥467.00 | ¥465.00 | 14,900 | |
| ¥465.00 | +6.00 | +1.3% | ¥463.00 | ¥465.00 | ¥463.00 | 11,600 | |
| ¥459.00 | +1.00 | +0.2% | ¥457.00 | ¥460.00 | ¥457.00 | 10,900 | |
| ¥458.00 | 0.00 | 0.0% | ¥457.00 | ¥459.00 | ¥457.00 | 4,700 | |
| ¥458.00 | +1.00 | +0.2% | ¥457.00 | ¥459.00 | ¥457.00 | 1,800 | |
| ¥457.00 | -3.00 | -0.7% | ¥456.00 | ¥459.00 | ¥456.00 | 7,200 | |
| ¥460.00 | +1.00 | +0.2% | ¥459.00 | ¥460.00 | ¥457.00 | 2,700 | |
| ¥459.00 | -1.00 | -0.2% | ¥462.00 | ¥462.00 | ¥456.00 | 4,900 | |
| ¥460.00 | 0.00 | 0.0% | ¥460.00 | ¥460.00 | ¥457.00 | 2,800 | |
| ¥460.00 | -5.00 | -1.1% | ¥461.00 | ¥464.00 | ¥460.00 | 900 | |
| ¥465.00 | +5.00 | +1.1% | ¥460.00 | ¥465.00 | ¥460.00 | 4,200 | |
| ¥460.00 | +4.00 | +0.9% | ¥458.00 | ¥465.00 | ¥456.00 | 12,500 | |
| ¥456.00 | -1.00 | -0.2% | ¥457.00 | ¥458.00 | ¥454.00 | 4,000 | |
| ¥457.00 | +3.00 | +0.7% | ¥453.00 | ¥457.00 | ¥452.00 | 3,000 | |
| ¥454.00 | +2.00 | +0.4% | ¥452.00 | ¥455.00 | ¥452.00 | 5,300 | |
| ¥452.00 | 0.00 | 0.0% | ¥453.00 | ¥453.00 | ¥452.00 | 4,100 | |
| ¥452.00 | -2.00 | -0.4% | ¥454.00 | ¥454.00 | ¥451.00 | 6,900 | |
| ¥454.00 | +1.00 | +0.2% | ¥453.00 | ¥454.00 | ¥453.00 | 1,300 | |
| ¥453.00 | -2.00 | -0.4% | ¥454.00 | ¥454.00 | ¥453.00 | 1,200 |
- Ticker
- Tokyo:3067
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-Tokyo Ichiban Foods -Q1 group results
Latest news
Tokyo Ichiban Foods Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Tokyo Ichiban Foods Co., Ltd.