Ichishin Holdings Co.,Ltd. (TYO:4645)
Japan · Delayed Price · Currency is JPY 451.00
-2.00 (-0.44%)
Feb 3, 2026, 3:30 PM JST
Ichishin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 456.00 | 456.00 | 453.00 | 453.00 | 453.00 | - | 5,200 |
| Jan 30, 2026 | 457.00 | 457.00 | 453.00 | 453.00 | 453.00 | -0.88% | 3,200 |
| Jan 29, 2026 | 454.00 | 457.00 | 454.00 | 457.00 | 457.00 | -0.22% | 900 |
| Jan 28, 2026 | 456.00 | 458.00 | 454.00 | 458.00 | 458.00 | 0.44% | 3,800 |
| Jan 27, 2026 | 455.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.44% | 2,800 |
| Jan 26, 2026 | 457.00 | 458.00 | 454.00 | 454.00 | 454.00 | -0.66% | 5,600 |
| Jan 23, 2026 | 458.00 | 458.00 | 457.00 | 457.00 | 457.00 | 0.44% | 1,900 |
| Jan 22, 2026 | 454.00 | 456.00 | 454.00 | 455.00 | 455.00 | - | 1,100 |
| Jan 21, 2026 | 457.00 | 458.00 | 455.00 | 455.00 | 455.00 | -0.44% | 1,800 |
| Jan 20, 2026 | 459.00 | 459.00 | 457.00 | 457.00 | 457.00 | -0.44% | 1,300 |
| Jan 19, 2026 | 458.00 | 459.00 | 458.00 | 459.00 | 459.00 | 0.22% | 3,500 |
| Jan 16, 2026 | 461.00 | 461.00 | 455.00 | 458.00 | 458.00 | 0.66% | 3,200 |
| Jan 15, 2026 | 458.00 | 458.00 | 455.00 | 455.00 | 455.00 | -0.66% | 1,700 |
| Jan 14, 2026 | 459.00 | 461.00 | 458.00 | 458.00 | 458.00 | -0.22% | 2,500 |
| Jan 13, 2026 | 455.00 | 461.00 | 448.00 | 459.00 | 459.00 | -1.71% | 14,300 |
| Jan 9, 2026 | 461.00 | 467.00 | 461.00 | 467.00 | 467.00 | 1.52% | 8,900 |
| Jan 8, 2026 | 454.00 | 460.00 | 451.00 | 460.00 | 460.00 | 1.32% | 5,500 |
| Jan 7, 2026 | 458.00 | 461.00 | 454.00 | 454.00 | 454.00 | -0.87% | 3,500 |
| Jan 6, 2026 | 461.00 | 461.00 | 458.00 | 458.00 | 458.00 | -0.22% | 1,700 |
| Jan 5, 2026 | 460.00 | 462.00 | 459.00 | 459.00 | 459.00 | 0.22% | 2,900 |
| Dec 30, 2025 | 462.00 | 466.00 | 458.00 | 458.00 | 458.00 | -1.72% | 5,800 |
| Dec 29, 2025 | 456.00 | 466.00 | 455.00 | 466.00 | 466.00 | 2.42% | 6,300 |
| Dec 26, 2025 | 456.00 | 456.00 | 455.00 | 455.00 | 455.00 | -0.22% | 4,100 |
| Dec 25, 2025 | 454.00 | 457.00 | 453.00 | 456.00 | 456.00 | 0.44% | 6,000 |
| Dec 24, 2025 | 454.00 | 454.00 | 452.00 | 454.00 | 454.00 | - | 1,500 |
| Dec 23, 2025 | 454.00 | 454.00 | 453.00 | 454.00 | 454.00 | - | 2,300 |
| Dec 22, 2025 | 452.00 | 454.00 | 451.00 | 454.00 | 454.00 | 0.44% | 6,000 |
| Dec 19, 2025 | 452.00 | 453.00 | 452.00 | 452.00 | 452.00 | -0.22% | 1,200 |
| Dec 18, 2025 | 452.00 | 453.00 | 452.00 | 453.00 | 453.00 | 0.22% | 1,300 |
| Dec 17, 2025 | 453.00 | 453.00 | 452.00 | 452.00 | 452.00 | -0.22% | 700 |
| Dec 16, 2025 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - | 1,100 |
| Dec 15, 2025 | 452.00 | 455.00 | 452.00 | 453.00 | 453.00 | 0.22% | 4,700 |
| Dec 12, 2025 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 0.22% | 700 |
| Dec 11, 2025 | 452.00 | 454.00 | 451.00 | 451.00 | 451.00 | - | 2,100 |
| Dec 10, 2025 | 449.00 | 451.00 | 449.00 | 451.00 | 451.00 | 0.45% | 2,000 |
| Dec 9, 2025 | 450.00 | 450.00 | 449.00 | 449.00 | 449.00 | -0.66% | 1,200 |
| Dec 8, 2025 | 451.00 | 452.00 | 450.00 | 452.00 | 452.00 | 0.22% | 2,200 |
| Dec 5, 2025 | 451.00 | 452.00 | 451.00 | 451.00 | 451.00 | - | 1,000 |
| Dec 4, 2025 | 452.00 | 452.00 | 449.00 | 451.00 | 451.00 | - | 1,400 |
| Dec 3, 2025 | 452.00 | 452.00 | 448.00 | 451.00 | 451.00 | - | 4,400 |
| Dec 2, 2025 | 450.00 | 452.00 | 450.00 | 451.00 | 451.00 | 0.22% | 900 |
| Dec 1, 2025 | 449.00 | 450.00 | 449.00 | 450.00 | 450.00 | 0.22% | 1,600 |
| Nov 28, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | - | 1,700 |
| Nov 27, 2025 | 445.00 | 449.00 | 445.00 | 449.00 | 449.00 | 0.90% | 1,300 |
| Nov 26, 2025 | 445.00 | 448.00 | 445.00 | 445.00 | 445.00 | -0.67% | 800 |
| Nov 25, 2025 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | -0.22% | 4,000 |
| Nov 21, 2025 | 448.00 | 450.00 | 448.00 | 449.00 | 449.00 | 0.22% | 2,200 |
| Nov 20, 2025 | 449.00 | 449.00 | 448.00 | 448.00 | 448.00 | -0.22% | 800 |
| Nov 19, 2025 | 448.00 | 449.00 | 445.00 | 449.00 | 449.00 | 0.90% | 1,700 |
| Nov 18, 2025 | 445.00 | 448.00 | 445.00 | 445.00 | 445.00 | -0.67% | 3,200 |