Ichishin Holdings Co.,Ltd. (TYO:4645)
Japan · Delayed Price · Currency is JPY 435.00
+1.00 (0.23%)
Aug 6, 2026, 9:00 AM JST
Ichishin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 434.00 | 434.00 | 432.00 | 434.00 | 434.00 | 0.23% | 2,100 |
| Aug 4, 2026 | 437.00 | 437.00 | 433.00 | 433.00 | 433.00 | -0.69% | 300 |
| Aug 3, 2026 | 435.00 | 436.00 | 435.00 | 436.00 | 436.00 | 1.16% | 1,300 |
| Jul 31, 2026 | 432.00 | 432.00 | 431.00 | 431.00 | 431.00 | -0.69% | 2,300 |
| Jul 29, 2026 | 432.00 | 434.00 | 432.00 | 434.00 | 434.00 | 0.46% | 600 |
| Jul 28, 2026 | 431.00 | 432.00 | 431.00 | 432.00 | 432.00 | 0.23% | 700 |
| Jul 27, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -0.23% | 200 |
| Jul 24, 2026 | 436.00 | 437.00 | 432.00 | 432.00 | 432.00 | -0.69% | 1,500 |
| Jul 23, 2026 | 433.00 | 435.00 | 433.00 | 435.00 | 435.00 | 0.46% | 600 |
| Jul 22, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | 100 |
| Jul 21, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | 1,100 |
| Jul 16, 2026 | 432.00 | 433.00 | 432.00 | 433.00 | 433.00 | 0.93% | 900 |
| Jul 15, 2026 | 433.00 | 433.00 | 429.00 | 429.00 | 429.00 | -0.46% | 1,000 |
| Jul 14, 2026 | 430.00 | 431.00 | 430.00 | 431.00 | 431.00 | 0.23% | 800 |
| Jul 13, 2026 | 427.00 | 430.00 | 427.00 | 430.00 | 430.00 | 0.94% | 800 |
| Jul 10, 2026 | 425.00 | 429.00 | 425.00 | 426.00 | 426.00 | 0.47% | 1,200 |
| Jul 9, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.93% | 1,000 |
| Jul 8, 2026 | 428.00 | 429.00 | 428.00 | 428.00 | 428.00 | 1.18% | 300 |
| Jul 7, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | -0.47% | 1,100 |
| Jul 6, 2026 | 424.00 | 430.00 | 424.00 | 425.00 | 425.00 | - | 1,800 |
| Jul 3, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 200 |
| Jul 2, 2026 | 427.00 | 427.00 | 422.00 | 425.00 | 425.00 | -0.93% | 1,300 |
| Jul 1, 2026 | 423.00 | 429.00 | 421.00 | 429.00 | 429.00 | 0.70% | 2,000 |
| Jun 30, 2026 | 429.00 | 429.00 | 421.00 | 426.00 | 426.00 | -2.52% | 4,200 |
| Jun 29, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 1.63% | 1,000 |
| Jun 26, 2026 | 423.00 | 430.00 | 423.00 | 430.00 | 430.00 | - | 1,800 |
| Jun 25, 2026 | 430.00 | 430.00 | 429.00 | 430.00 | 430.00 | 0.23% | 3,000 |
| Jun 24, 2026 | 430.00 | 430.00 | 426.00 | 429.00 | 429.00 | 0.23% | 3,000 |
| Jun 23, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.71% | 200 |
| Jun 22, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | 1,500 |
| Jun 19, 2026 | 429.00 | 429.00 | 425.00 | 425.00 | 425.00 | -0.70% | 700 |
| Jun 18, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 0.47% | 100 |
| Jun 17, 2026 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | - | 500 |
| Jun 16, 2026 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | -0.47% | 1,100 |
| Jun 15, 2026 | 434.00 | 434.00 | 423.00 | 428.00 | 428.00 | - | 2,800 |
| Jun 12, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -1.61% | 100 |
| Jun 10, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.23% | 1,500 |
| Jun 9, 2026 | 431.00 | 434.00 | 430.00 | 434.00 | 434.00 | 0.93% | 1,800 |
| Jun 8, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.65% | 1,800 |
| Jun 5, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | - | 600 |
| Jun 4, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0.24% | 100 |
| Jun 3, 2026 | 422.00 | 423.00 | 422.00 | 422.00 | 422.00 | -1.40% | 1,700 |
| Jun 2, 2026 | 427.00 | 428.00 | 425.00 | 428.00 | 428.00 | 1.42% | 800 |
| Jun 1, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -1.17% | 100 |
| May 27, 2026 | 423.00 | 427.00 | 423.00 | 427.00 | 427.00 | 0.71% | 300 |
| May 26, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.47% | 500 |
| May 25, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.24% | 1,900 |
| May 22, 2026 | 423.00 | 425.00 | 423.00 | 425.00 | 425.00 | 0.71% | 500 |
| May 21, 2026 | 422.00 | 423.00 | 422.00 | 422.00 | 422.00 | -0.24% | 1,800 |
| May 20, 2026 | 425.00 | 425.00 | 423.00 | 423.00 | 423.00 | 0.24% | 400 |