Skip to main content
logo
Ichiken Co., Ltd. (TYO:1847)
Japan flag Japan · Delayed Price · Currency is JPY
2,542.00
+14.00 (0.55%)
May 29, 2026, 3:30 PM JST

Ichiken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,557.002,610.002,507.002,508.002,508.00-1.57%52,800
May 20, 20262,630.002,630.002,507.002,548.002,548.00-1.89%73,700
May 19, 20262,600.002,720.002,597.002,597.002,597.000.27%93,200
May 18, 20262,547.002,600.002,442.002,590.002,590.001.49%381,400
May 15, 20262,607.002,629.002,535.002,552.002,552.00-0.20%59,900
May 14, 20262,678.002,678.002,538.002,557.002,557.00-4.87%164,900
May 13, 20262,704.002,738.002,670.002,688.002,688.00-0.04%57,100
May 12, 20262,681.002,732.002,681.002,689.002,689.000.37%19,900
May 11, 20262,696.002,736.002,675.002,679.002,679.00-2.44%86,100
May 8, 20262,800.002,800.002,725.002,746.002,746.00-2.90%31,700
May 7, 20262,751.002,866.002,751.002,828.002,828.003.40%65,400
May 1, 20262,797.002,799.002,735.002,735.002,735.00-1.69%19,900
Apr 30, 20262,748.002,794.002,727.002,782.002,782.000.91%41,400
Apr 28, 20262,694.002,767.002,694.002,757.002,757.003.76%92,200
Apr 27, 20262,720.002,720.002,646.002,657.002,657.00-1.74%87,600
Apr 24, 20262,725.002,748.002,692.002,704.002,704.00-0.70%37,400
Apr 23, 20262,720.002,743.002,692.002,723.002,723.000.11%28,900
Apr 22, 20262,751.002,751.002,715.002,720.002,720.00-1.31%29,800
Apr 21, 20262,720.002,757.002,720.002,756.002,756.002.15%28,600
Apr 20, 20262,726.002,745.002,698.002,698.002,698.00-0.92%21,200
Apr 17, 20262,730.002,732.002,685.002,723.002,723.00-0.15%16,100
Apr 16, 20262,757.002,785.002,727.002,727.002,727.00-1.09%23,800
Apr 15, 20262,757.002,795.002,733.002,757.002,757.000.92%34,900
Apr 14, 20262,709.002,771.002,707.002,732.002,732.001.26%51,300
Apr 13, 20262,702.002,740.002,687.002,698.002,698.00-1.14%25,600
Apr 10, 20262,790.002,800.002,724.002,729.002,729.00-0.40%29,300
Apr 9, 20262,820.002,820.002,738.002,740.002,740.00-2.84%27,900
Apr 8, 20262,780.002,820.002,746.002,820.002,820.004.14%33,900
Apr 7, 20262,708.002,742.002,681.002,708.002,708.000.15%30,000
Apr 6, 20262,690.002,739.002,685.002,704.002,704.000.82%33,600
Apr 3, 20262,711.002,724.002,675.002,682.002,682.002.72%27,100
Apr 2, 20262,612.002,739.002,600.002,611.002,611.00-0.68%80,000
Apr 1, 20262,626.002,635.002,578.002,629.002,629.004.08%33,500
Mar 31, 20262,573.002,622.002,516.002,526.002,526.00-3.70%69,300
Mar 30, 20262,507.002,642.002,489.002,623.002,623.00-1.48%68,800
Mar 27, 20262,735.002,780.002,715.002,745.002,662.50-1.44%58,600
Mar 26, 20262,885.002,885.002,770.002,785.002,701.30-2.45%39,000
Mar 25, 20262,850.002,885.002,840.002,855.002,769.191.06%66,200
Mar 24, 20262,845.002,845.002,795.002,825.002,740.103.29%42,200
Mar 23, 20262,790.002,790.002,725.002,735.002,652.80-4.87%77,200
Mar 19, 20262,955.002,955.002,875.002,875.002,788.59-4.17%48,200
Mar 18, 20262,900.003,000.002,900.003,000.002,909.843.99%38,200
Mar 17, 20262,975.002,975.002,885.002,885.002,798.29-1.70%35,600
Mar 16, 20262,980.002,995.002,885.002,935.002,846.79-2.00%93,800