Ichiken Co., Ltd. (TYO:1847)
Japan · Delayed Price · Currency is JPY 5,020.00
-10.00 (-0.20%)
Jan 22, 2026, 3:30 PM JST
Ichiken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 4,625.00 | 4,625.00 | 4,590.00 | 4,590.00 | 4,590.00 | -1.29% | 20,800 |
| Dec 15, 2025 | 4,595.00 | 4,725.00 | 4,555.00 | 4,650.00 | 4,650.00 | 1.09% | 14,800 |
| Dec 12, 2025 | 4,630.00 | 4,640.00 | 4,575.00 | 4,600.00 | 4,600.00 | 0.88% | 4,600 |
| Dec 11, 2025 | 4,620.00 | 4,625.00 | 4,540.00 | 4,560.00 | 4,560.00 | -1.19% | 6,500 |
| Dec 10, 2025 | 4,600.00 | 4,650.00 | 4,600.00 | 4,615.00 | 4,615.00 | 0.44% | 3,900 |
| Dec 9, 2025 | 4,590.00 | 4,630.00 | 4,555.00 | 4,595.00 | 4,595.00 | 0.11% | 4,900 |
| Dec 8, 2025 | 4,585.00 | 4,635.00 | 4,545.00 | 4,590.00 | 4,590.00 | 0.55% | 9,200 |
| Dec 5, 2025 | 4,550.00 | 4,565.00 | 4,500.00 | 4,565.00 | 4,565.00 | 0.22% | 10,100 |
| Dec 4, 2025 | 4,540.00 | 4,570.00 | 4,500.00 | 4,555.00 | 4,555.00 | 1.33% | 13,800 |
| Dec 3, 2025 | 4,515.00 | 4,575.00 | 4,485.00 | 4,495.00 | 4,495.00 | -1.10% | 14,800 |
| Dec 2, 2025 | 4,730.00 | 4,730.00 | 4,510.00 | 4,545.00 | 4,545.00 | -4.32% | 46,500 |
| Dec 1, 2025 | 4,700.00 | 4,810.00 | 4,650.00 | 4,750.00 | 4,750.00 | 3.83% | 37,700 |
| Nov 28, 2025 | 4,535.00 | 4,615.00 | 4,535.00 | 4,575.00 | 4,575.00 | 1.67% | 12,900 |
| Nov 27, 2025 | 4,485.00 | 4,505.00 | 4,475.00 | 4,500.00 | 4,500.00 | 1.24% | 11,000 |
| Nov 26, 2025 | 4,345.00 | 4,455.00 | 4,345.00 | 4,445.00 | 4,445.00 | 2.30% | 24,300 |
| Nov 25, 2025 | 4,335.00 | 4,350.00 | 4,305.00 | 4,345.00 | 4,345.00 | 1.28% | 8,200 |
| Nov 21, 2025 | 4,215.00 | 4,305.00 | 4,210.00 | 4,290.00 | 4,290.00 | 1.18% | 6,600 |
| Nov 20, 2025 | 4,285.00 | 4,325.00 | 4,225.00 | 4,240.00 | 4,240.00 | 0.83% | 15,800 |
| Nov 19, 2025 | 4,230.00 | 4,285.00 | 4,205.00 | 4,205.00 | 4,205.00 | -0.59% | 9,200 |
| Nov 18, 2025 | 4,365.00 | 4,365.00 | 4,230.00 | 4,230.00 | 4,230.00 | -3.20% | 14,300 |
| Nov 17, 2025 | 4,300.00 | 4,370.00 | 4,250.00 | 4,370.00 | 4,370.00 | 1.75% | 17,300 |
| Nov 14, 2025 | 4,230.00 | 4,325.00 | 4,205.00 | 4,295.00 | 4,295.00 | 1.54% | 14,400 |
| Nov 13, 2025 | 4,355.00 | 4,360.00 | 4,155.00 | 4,230.00 | 4,230.00 | -2.87% | 31,500 |
| Nov 12, 2025 | 4,415.00 | 4,425.00 | 4,350.00 | 4,355.00 | 4,355.00 | 0.23% | 7,900 |
| Nov 11, 2025 | 4,395.00 | 4,395.00 | 4,305.00 | 4,345.00 | 4,345.00 | -0.11% | 9,500 |
| Nov 10, 2025 | 4,400.00 | 4,415.00 | 4,315.00 | 4,350.00 | 4,350.00 | -0.80% | 14,100 |
| Nov 7, 2025 | 4,310.00 | 4,390.00 | 4,285.00 | 4,385.00 | 4,385.00 | 1.98% | 16,100 |