Ichishin Holdings Co.,Ltd. (TYO:4645)
Japan · Delayed Price · Currency is JPY 432.00
-4.00 (-0.92%)
Nov 5, 2026, 9:08 AM JST
Ichishin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | -0.92% | 1,300 |
| Nov 4, 2026 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 0.23% | 300 |
| Nov 2, 2026 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | -1.36% | 1,100 |
| Oct 30, 2026 | 442.00 | 442.00 | 439.00 | 441.00 | 441.00 | 0.92% | 1,500 |
| Oct 29, 2026 | 438.00 | 438.00 | 437.00 | 437.00 | 437.00 | 0.46% | 700 |
| Oct 28, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 100 |
| Oct 27, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 1,500 |
| Oct 26, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -0.68% | 200 |
| Oct 23, 2026 | 439.00 | 445.00 | 433.00 | 438.00 | 438.00 | 0.92% | 7,900 |
| Oct 22, 2026 | 434.00 | 434.00 | 433.00 | 434.00 | 434.00 | - | 900 |
| Oct 21, 2026 | 431.00 | 434.00 | 431.00 | 434.00 | 434.00 | 0.70% | 1,400 |
| Oct 20, 2026 | 442.00 | 442.00 | 431.00 | 431.00 | 431.00 | -2.05% | 6,500 |
| Oct 19, 2026 | 433.00 | 440.00 | 432.00 | 440.00 | 440.00 | 0.92% | 3,300 |
| Oct 16, 2026 | 441.00 | 441.00 | 436.00 | 436.00 | 436.00 | -2.02% | 1,200 |
| Oct 15, 2026 | 435.00 | 450.00 | 433.00 | 445.00 | 445.00 | 2.30% | 10,200 |
| Oct 14, 2026 | 439.00 | 439.00 | 435.00 | 435.00 | 435.00 | -0.91% | 3,800 |
| Oct 13, 2026 | 443.00 | 447.00 | 439.00 | 439.00 | 439.00 | 0.92% | 7,400 |
| Oct 9, 2026 | 439.00 | 445.00 | 435.00 | 435.00 | 435.00 | -0.91% | 3,600 |
| Oct 8, 2026 | 434.00 | 439.00 | 433.00 | 439.00 | 439.00 | 1.15% | 2,000 |
| Oct 7, 2026 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | -0.23% | 700 |
| Oct 6, 2026 | 440.00 | 444.00 | 414.00 | 435.00 | 435.00 | -1.81% | 16,300 |
| Oct 5, 2026 | 442.00 | 444.00 | 437.00 | 443.00 | 443.00 | -0.45% | 3,400 |
| Oct 2, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 200 |
| Oct 1, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 400 |
| Sep 30, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | 200 |
| Sep 29, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.91% | 600 |
| Sep 28, 2026 | 437.00 | 441.00 | 437.00 | 441.00 | 441.00 | 0.46% | 1,100 |
| Sep 25, 2026 | 444.00 | 445.00 | 437.00 | 439.00 | 439.00 | -1.13% | 3,700 |
| Sep 24, 2026 | 441.00 | 444.00 | 438.00 | 444.00 | 444.00 | 0.91% | 1,600 |
| Sep 18, 2026 | 436.00 | 442.00 | 436.00 | 440.00 | 440.00 | 0.69% | 2,200 |
| Sep 17, 2026 | 438.00 | 439.00 | 437.00 | 437.00 | 437.00 | -0.46% | 1,100 |
| Sep 16, 2026 | 439.00 | 439.00 | 436.00 | 439.00 | 439.00 | 0.23% | 600 |
| Sep 15, 2026 | 437.00 | 438.00 | 436.00 | 438.00 | 438.00 | 0.46% | 900 |
| Sep 14, 2026 | 436.00 | 437.00 | 436.00 | 436.00 | 436.00 | 0.23% | 600 |
| Sep 11, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | -0.23% | 900 |
| Sep 10, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - | 500 |
| Sep 9, 2026 | 435.00 | 436.00 | 434.00 | 436.00 | 436.00 | 0.69% | 1,000 |
| Sep 8, 2026 | 437.00 | 437.00 | 433.00 | 433.00 | 433.00 | -0.23% | 1,600 |
| Sep 7, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - | 100 |
| Sep 4, 2026 | 434.00 | 434.00 | 431.00 | 434.00 | 434.00 | 0.46% | 1,000 |
| Sep 3, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - | 2,000 |
| Sep 2, 2026 | 435.00 | 435.00 | 431.00 | 432.00 | 432.00 | -0.92% | 1,600 |
| Sep 1, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0.23% | 1,200 |
| Aug 31, 2026 | 431.00 | 435.00 | 431.00 | 435.00 | 435.00 | 0.93% | 800 |
| Aug 28, 2026 | 429.00 | 431.00 | 429.00 | 431.00 | 431.00 | -1.37% | 2,600 |
| Aug 27, 2026 | 435.00 | 437.00 | 435.00 | 437.00 | 437.00 | 0.46% | 1,500 |
| Aug 26, 2026 | 434.00 | 437.00 | 434.00 | 435.00 | 435.00 | -0.46% | 600 |
| Aug 25, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | 2,400 |
| Aug 24, 2026 | 435.00 | 437.00 | 433.00 | 437.00 | 437.00 | 0.69% | 1,600 |
| Aug 21, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - | 1,000 |