Skip to main content
logo
Ichiken Co., Ltd. (TYO:1847)
Japan flag Japan · Delayed Price · Currency is JPY
2,640.00
0.00 (0.00%)
Jul 31, 2026, 3:30 PM JST

Ichiken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,662.002,663.002,619.002,640.002,640.00-21,400
Jul 30, 20262,663.002,680.002,624.002,640.002,640.00-0.94%19,200
Jul 29, 20262,736.002,736.002,640.002,665.002,665.00-1.44%33,100
Jul 28, 20262,760.002,760.002,698.002,704.002,704.00-2.38%34,400
Jul 27, 20262,760.002,770.002,735.002,770.002,770.000.40%16,400
Jul 24, 20262,742.002,759.002,723.002,759.002,759.000.25%20,000
Jul 23, 20262,730.002,772.002,730.002,752.002,752.000.81%46,200
Jul 22, 20262,708.002,752.002,708.002,730.002,730.000.92%17,400
Jul 21, 20262,663.002,715.002,663.002,705.002,705.001.58%25,100
Jul 17, 20262,676.002,699.002,613.002,663.002,663.00-1.33%45,400
Jul 16, 20262,674.002,700.002,674.002,699.002,699.00-0.26%12,100
Jul 15, 20262,660.002,715.002,658.002,706.002,706.002.85%26,400
Jul 14, 20262,629.002,656.002,611.002,631.002,631.000.46%28,800
Jul 13, 20262,660.002,685.002,619.002,619.002,619.00-1.24%42,400
Jul 10, 20262,645.002,696.002,645.002,652.002,652.000.49%17,300
Jul 9, 20262,630.002,678.002,630.002,639.002,639.000.34%23,800
Jul 8, 20262,673.002,694.002,630.002,630.002,630.00-2.92%56,200
Jul 7, 20262,740.002,768.002,692.002,709.002,709.00-1.13%51,100
Jul 6, 20262,685.002,740.002,678.002,740.002,740.002.43%29,000
Jul 3, 20262,621.002,675.002,616.002,675.002,675.000.79%21,500
Jul 2, 20262,609.002,673.002,609.002,654.002,654.001.76%30,100
Jul 1, 20262,596.002,618.002,587.002,608.002,608.00-0.61%38,100
Jun 30, 20262,590.002,624.002,574.002,624.002,624.001.31%30,800
Jun 29, 20262,587.002,616.002,574.002,590.002,590.000.12%34,100
Jun 26, 20262,582.002,615.002,560.002,587.002,587.000.19%28,600
Jun 25, 20262,580.002,610.002,576.002,582.002,582.000.27%21,400
Jun 24, 20262,595.002,614.002,549.002,575.002,575.00-1.11%47,200
Jun 23, 20262,630.002,641.002,566.002,604.002,604.00-0.99%51,400
Jun 22, 20262,685.002,685.002,619.002,630.002,630.00-2.05%26,500
Jun 19, 20262,631.002,692.002,630.002,685.002,685.002.25%23,300
Jun 18, 20262,638.002,671.002,626.002,626.002,626.00-1.06%15,400
Jun 17, 20262,610.002,676.002,610.002,654.002,654.001.41%9,800
Jun 16, 20262,706.002,706.002,617.002,617.002,617.00-2.61%18,300
Jun 15, 20262,620.002,716.002,620.002,687.002,687.003.91%43,900
Jun 12, 20262,585.002,617.002,580.002,586.002,586.000.78%21,100
Jun 11, 20262,521.002,566.002,506.002,566.002,566.000.23%31,800
Jun 10, 20262,505.002,572.002,500.002,560.002,560.001.79%34,100
Jun 9, 20262,498.002,560.002,498.002,515.002,515.000.80%22,200
Jun 8, 20262,521.002,521.002,465.002,495.002,495.00-2.65%143,300
Jun 5, 20262,534.002,583.002,534.002,563.002,563.002.03%18,700
Jun 4, 20262,552.002,565.002,510.002,512.002,512.00-2.64%31,400
Jun 3, 20262,563.002,591.002,527.002,580.002,580.001.82%35,100
Jun 2, 20262,622.002,622.002,526.002,534.002,534.00-3.61%29,700
Jun 1, 20262,578.002,636.002,540.002,629.002,629.003.42%57,300
May 29, 20262,536.002,573.002,517.002,542.002,542.000.55%28,600
May 28, 20262,514.002,533.002,488.002,528.002,528.000.60%24,300
May 27, 20262,548.002,566.002,491.002,513.002,513.00-2.33%56,700
May 26, 20262,540.002,597.002,500.002,573.002,573.001.58%45,300
May 25, 20262,533.002,548.002,507.002,533.002,533.000.68%45,800
May 22, 20262,527.002,548.002,477.002,516.002,516.000.32%105,500