Skip to main content
logo
Ichiken Co., Ltd. (TYO:1847)
Japan flag Japan · Delayed Price · Currency is JPY
3,065.00
-105.00 (-3.31%)
Nov 6, 2026, 3:30 PM JST

Ichiken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,000.003,080.002,978.003,065.003,065.00-3.31%87,300
Nov 5, 20263,220.003,235.003,150.003,170.003,170.000.32%27,000
Nov 4, 20263,210.003,230.003,105.003,160.003,160.000.16%39,500
Nov 2, 20263,225.003,225.003,130.003,155.003,155.00-2.92%70,700
Oct 30, 20263,305.003,330.003,230.003,250.003,250.00-1.07%39,200
Oct 29, 20263,275.003,295.003,255.003,285.003,285.00-22,500
Oct 28, 20263,365.003,385.003,285.003,285.003,285.00-2.38%22,100
Oct 27, 20263,340.003,370.003,330.003,365.003,365.00-15,300
Oct 26, 20263,375.003,415.003,320.003,365.003,365.00-1.61%23,400
Oct 23, 20263,375.003,490.003,370.003,420.003,420.001.48%55,800
Oct 22, 20263,385.003,385.003,340.003,370.003,370.00-0.44%15,500
Oct 21, 20263,385.003,385.003,345.003,385.003,385.001.04%8,600
Oct 20, 20263,415.003,435.003,330.003,350.003,350.00-1.90%26,800
Oct 19, 20263,425.003,425.003,375.003,415.003,415.00-0.44%28,400
Oct 16, 20263,330.003,435.003,330.003,430.003,430.004.41%38,400
Oct 15, 20263,270.003,320.003,265.003,285.003,285.00-0.90%24,900
Oct 14, 20263,340.003,350.003,305.003,315.003,315.00-0.75%15,800
Oct 13, 20263,310.003,340.003,310.003,340.003,340.000.91%10,000
Oct 9, 20263,290.003,315.003,270.003,310.003,310.000.61%10,500
Oct 8, 20263,315.003,315.003,250.003,290.003,290.00-0.45%27,500
Oct 7, 20263,360.003,365.003,290.003,305.003,305.00-1.78%36,900
Oct 6, 20263,350.003,385.003,345.003,365.003,365.000.45%6,500
Oct 5, 20263,375.003,385.003,340.003,350.003,350.000.30%11,000
Oct 2, 20263,440.003,450.003,320.003,340.003,340.00-2.91%23,000
Oct 1, 20263,435.003,445.003,385.003,440.003,440.000.29%17,700
Sep 30, 20263,385.003,430.003,385.003,430.003,430.001.03%19,300
Sep 29, 20263,410.003,410.003,365.003,395.003,395.00-0.59%18,000
Sep 28, 20263,455.003,515.003,455.003,480.003,415.000.43%33,800
Sep 25, 20263,465.003,490.003,450.003,465.003,400.28-44,600
Sep 24, 20263,440.003,465.003,410.003,465.003,400.281.02%40,800
Sep 18, 20263,410.003,430.003,390.003,430.003,365.931.18%30,200
Sep 17, 20263,410.003,425.003,345.003,390.003,326.68-0.59%48,700
Sep 16, 20263,360.003,420.003,360.003,410.003,346.311.64%32,000
Sep 15, 20263,335.003,390.003,335.003,355.003,292.33-15,700
Sep 14, 20263,310.003,355.003,310.003,355.003,292.331.36%12,900
Sep 11, 20263,295.003,335.003,260.003,310.003,248.18-0.15%24,800
Sep 10, 20263,350.003,380.003,300.003,315.003,253.08-1.49%30,200
Sep 9, 20263,400.003,400.003,350.003,365.003,302.15-1.03%27,800
Sep 8, 20263,435.003,435.003,390.003,400.003,336.49-1.31%16,500
Sep 7, 20263,420.003,465.003,420.003,445.003,380.651.03%10,700
Sep 4, 20263,440.003,440.003,395.003,410.003,346.31-0.29%10,900
Sep 3, 20263,450.003,450.003,405.003,420.003,356.12-0.15%15,500
Sep 2, 20263,470.003,470.003,380.003,425.003,361.03-1.58%53,100
Sep 1, 20263,485.003,520.003,460.003,480.003,415.00-24,500
Aug 31, 20263,460.003,500.003,440.003,480.003,415.000.72%19,700
Aug 28, 20263,450.003,485.003,435.003,455.003,390.470.14%17,100
Aug 27, 20263,450.003,490.003,435.003,450.003,385.56-0.29%13,600
Aug 26, 20263,430.003,490.003,430.003,460.003,395.370.87%14,300
Aug 25, 20263,450.003,470.003,430.003,430.003,365.93-0.58%21,000
Aug 24, 20263,370.003,505.003,370.003,450.003,385.563.29%48,000