Skip to main content
logo
Ichiken Co., Ltd. (TYO:1847)
Japan flag Japan · Delayed Price · Currency is JPY
3,435.00
+25.00 (0.73%)
Sep 7, 2026, 1:09 PM JST

Ichiken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,440.003,440.003,395.003,410.003,410.00-0.29%10,900
Sep 3, 20263,450.003,450.003,405.003,420.003,420.00-0.15%15,500
Sep 2, 20263,470.003,470.003,380.003,425.003,425.00-1.58%53,100
Sep 1, 20263,485.003,520.003,460.003,480.003,480.00-24,500
Aug 31, 20263,460.003,500.003,440.003,480.003,480.000.72%19,700
Aug 28, 20263,450.003,485.003,435.003,455.003,455.000.14%17,100
Aug 27, 20263,450.003,490.003,435.003,450.003,450.00-0.29%13,600
Aug 26, 20263,430.003,490.003,430.003,460.003,460.000.87%14,300
Aug 25, 20263,450.003,470.003,430.003,430.003,430.00-0.58%21,000
Aug 24, 20263,370.003,505.003,370.003,450.003,450.003.29%48,000
Aug 21, 20263,305.003,345.003,305.003,340.003,340.000.15%23,200
Aug 20, 20263,340.003,365.003,310.003,335.003,335.000.15%20,100
Aug 19, 20263,400.003,400.003,305.003,330.003,330.00-2.20%48,800
Aug 18, 20263,400.003,440.003,390.003,405.003,405.00-0.73%19,200
Aug 17, 20263,395.003,435.003,380.003,430.003,430.001.03%37,400
Aug 14, 20263,415.003,455.003,370.003,395.003,395.00-1.16%43,300
Aug 13, 20263,450.003,475.003,400.003,435.003,435.00-1.29%54,600
Aug 12, 20263,400.003,525.003,370.003,480.003,480.002.50%118,400
Aug 10, 20263,445.003,560.003,335.003,395.003,395.004.14%282,500
Aug 7, 20262,778.003,260.002,733.003,260.003,260.0018.16%32,400
Aug 6, 20262,772.002,817.002,756.002,759.002,759.00-1.36%13,500
Aug 5, 20262,763.002,809.002,729.002,797.002,797.002.04%33,100
Aug 4, 20262,664.002,768.002,661.002,741.002,741.003.01%77,800
Aug 3, 20262,640.002,663.002,594.002,661.002,661.000.80%51,100
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