Ichiken Co., Ltd. (TYO:1847)
Japan · Delayed Price · Currency is JPY 6,310.00
+290.00 (4.82%)
At close: Mar 5, 2026
Ichiken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,140.00 | 6,210.00 | 5,840.00 | 6,020.00 | 6,020.00 | -5.05% | 77,300 |
| Mar 3, 2026 | 6,480.00 | 6,540.00 | 6,330.00 | 6,340.00 | 6,340.00 | -2.01% | 23,000 |
| Mar 2, 2026 | 6,560.00 | 6,580.00 | 6,410.00 | 6,470.00 | 6,470.00 | -2.12% | 22,300 |
| Feb 27, 2026 | 6,430.00 | 6,610.00 | 6,380.00 | 6,610.00 | 6,610.00 | 4.42% | 26,200 |
| Feb 26, 2026 | 6,440.00 | 6,510.00 | 6,200.00 | 6,330.00 | 6,330.00 | 4.80% | 46,300 |
| Feb 25, 2026 | 6,050.00 | 6,100.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.17% | 6,600 |
| Feb 24, 2026 | 5,940.00 | 6,060.00 | 5,820.00 | 6,050.00 | 6,050.00 | 2.54% | 17,700 |
| Feb 20, 2026 | 6,040.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | -2.32% | 15,900 |
| Feb 19, 2026 | 6,110.00 | 6,130.00 | 5,970.00 | 6,040.00 | 6,040.00 | -0.82% | 11,700 |
| Feb 18, 2026 | 5,950.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 2.35% | 10,200 |
| Feb 17, 2026 | 6,090.00 | 6,120.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.30% | 21,900 |
| Feb 16, 2026 | 5,910.00 | 6,100.00 | 5,850.00 | 6,090.00 | 6,090.00 | 6.65% | 47,800 |
| Feb 13, 2026 | 5,400.00 | 6,000.00 | 5,200.00 | 5,710.00 | 5,710.00 | 4.58% | 106,800 |
| Feb 12, 2026 | 5,380.00 | 5,480.00 | 5,350.00 | 5,460.00 | 5,460.00 | 1.49% | 26,100 |
| Feb 10, 2026 | 5,310.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 1.32% | 11,500 |
| Feb 9, 2026 | 5,290.00 | 5,380.00 | 5,280.00 | 5,310.00 | 5,310.00 | 2.12% | 13,400 |
| Feb 6, 2026 | 5,050.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 0.97% | 10,400 |
| Feb 5, 2026 | 5,100.00 | 5,150.00 | 5,040.00 | 5,150.00 | 5,150.00 | 0.98% | 8,300 |
| Feb 4, 2026 | 4,980.00 | 5,100.00 | 4,940.00 | 5,100.00 | 5,100.00 | 2.41% | 9,700 |
| Feb 3, 2026 | 4,995.00 | 5,030.00 | 4,965.00 | 4,980.00 | 4,980.00 | -0.30% | 11,800 |
| Feb 2, 2026 | 4,995.00 | 5,100.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.10% | 14,600 |
| Jan 30, 2026 | 4,965.00 | 5,000.00 | 4,925.00 | 4,990.00 | 4,990.00 | -0.40% | 8,400 |
| Jan 29, 2026 | 5,030.00 | 5,050.00 | 4,925.00 | 5,010.00 | 5,010.00 | 1.11% | 25,800 |
| Jan 28, 2026 | 4,905.00 | 4,960.00 | 4,860.00 | 4,955.00 | 4,955.00 | 0.51% | 10,400 |
| Jan 27, 2026 | 4,915.00 | 4,960.00 | 4,900.00 | 4,930.00 | 4,930.00 | -0.30% | 7,400 |
| Jan 26, 2026 | 4,960.00 | 4,990.00 | 4,930.00 | 4,945.00 | 4,945.00 | -0.80% | 12,700 |
| Jan 23, 2026 | 5,040.00 | 5,070.00 | 4,985.00 | 4,985.00 | 4,985.00 | -0.70% | 5,900 |
| Jan 22, 2026 | 5,030.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.20% | 12,200 |
| Jan 21, 2026 | 4,895.00 | 5,030.00 | 4,850.00 | 5,030.00 | 5,030.00 | 1.62% | 9,800 |
| Jan 20, 2026 | 5,090.00 | 5,090.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.75% | 23,100 |
| Jan 19, 2026 | 5,160.00 | 5,160.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.39% | 10,700 |
| Jan 16, 2026 | 5,070.00 | 5,120.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.99% | 10,500 |
| Jan 15, 2026 | 4,930.00 | 5,060.00 | 4,930.00 | 5,060.00 | 5,060.00 | 2.12% | 8,500 |
| Jan 14, 2026 | 4,965.00 | 5,000.00 | 4,915.00 | 4,955.00 | 4,955.00 | 0.81% | 12,800 |
| Jan 13, 2026 | 5,110.00 | 5,110.00 | 4,915.00 | 4,915.00 | 4,915.00 | -2.29% | 21,700 |
| Jan 9, 2026 | 5,000.00 | 5,030.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.20% | 7,700 |
| Jan 8, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.57% | 10,500 |
| Jan 7, 2026 | 5,020.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,100.00 | 1.80% | 13,500 |
| Jan 6, 2026 | 4,880.00 | 5,030.00 | 4,860.00 | 5,010.00 | 5,010.00 | 3.30% | 16,800 |
| Jan 5, 2026 | 4,875.00 | 4,900.00 | 4,805.00 | 4,850.00 | 4,850.00 | 1.25% | 15,500 |
| Dec 30, 2025 | 4,780.00 | 4,830.00 | 4,780.00 | 4,790.00 | 4,790.00 | -0.73% | 6,400 |
| Dec 29, 2025 | 4,895.00 | 4,895.00 | 4,810.00 | 4,825.00 | 4,825.00 | -0.72% | 7,400 |
| Dec 26, 2025 | 4,865.00 | 4,865.00 | 4,815.00 | 4,860.00 | 4,860.00 | -0.10% | 10,800 |
| Dec 25, 2025 | 4,870.00 | 4,870.00 | 4,835.00 | 4,865.00 | 4,865.00 | 0.62% | 3,200 |
| Dec 24, 2025 | 4,785.00 | 4,865.00 | 4,780.00 | 4,835.00 | 4,835.00 | 0.52% | 10,100 |
| Dec 23, 2025 | 4,735.00 | 4,810.00 | 4,710.00 | 4,810.00 | 4,810.00 | 1.58% | 9,000 |
| Dec 22, 2025 | 4,775.00 | 4,790.00 | 4,710.00 | 4,735.00 | 4,735.00 | -0.84% | 11,000 |
| Dec 19, 2025 | 4,605.00 | 4,775.00 | 4,605.00 | 4,775.00 | 4,775.00 | 2.58% | 11,700 |
| Dec 18, 2025 | 4,650.00 | 4,675.00 | 4,600.00 | 4,655.00 | 4,655.00 | 0.76% | 6,300 |
| Dec 17, 2025 | 4,590.00 | 4,640.00 | 4,590.00 | 4,620.00 | 4,620.00 | 0.65% | 11,200 |