Skip to main content
logo
Ichinen Holdings Co.,Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,115.00
0.00 (0.00%)
At close: Mar 27, 2026

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,115.002,116.002,100.002,115.002,115.00-47,600
Mar 26, 20262,114.002,122.002,100.002,115.002,115.000.19%26,800
Mar 25, 20262,120.002,125.002,108.002,111.002,111.000.52%32,700
Mar 24, 20262,094.002,106.002,076.002,100.002,100.002.54%23,700
Mar 23, 20262,049.002,060.002,021.002,048.002,048.00-0.73%61,400
Mar 19, 20262,079.002,100.002,063.002,063.002,063.00-1.81%33,600
Mar 18, 20262,087.002,103.002,087.002,101.002,101.000.67%41,600
Mar 17, 20262,076.002,095.002,076.002,087.002,087.001.16%22,000
Mar 16, 20262,065.002,080.002,059.002,063.002,063.00-0.39%37,500
Mar 13, 20262,065.002,089.002,062.002,071.002,071.00-0.34%47,700
Mar 12, 20262,091.002,095.002,073.002,078.002,078.00-1.05%33,600
Mar 11, 20262,128.002,128.002,100.002,100.002,100.00-0.28%21,700
Mar 10, 20262,104.002,112.002,089.002,106.002,106.001.30%36,400
Mar 9, 20262,010.002,088.002,010.002,079.002,079.00-1.05%67,300
Mar 6, 20262,067.002,102.002,067.002,101.002,101.000.05%42,300
Mar 5, 20262,107.002,120.002,090.002,100.002,100.001.99%35,900
Mar 4, 20262,074.002,100.002,041.002,059.002,059.00-1.95%72,900
Mar 3, 20262,124.002,124.002,100.002,100.002,100.00-1.45%72,800
Mar 2, 20262,164.002,164.002,123.002,131.002,131.00-2.52%45,600
Feb 27, 20262,184.002,201.002,181.002,186.002,186.000.83%30,900
Feb 26, 20262,201.002,209.002,168.002,168.002,168.00-1.23%34,600
Feb 25, 20262,207.002,230.002,187.002,195.002,195.00-0.14%44,900
Feb 24, 20262,170.002,206.002,169.002,198.002,198.001.81%36,700
Feb 20, 20262,168.002,172.002,144.002,159.002,159.00-0.51%49,600
Feb 19, 20262,156.002,179.002,156.002,170.002,170.000.74%21,700
Feb 18, 20262,164.002,173.002,141.002,154.002,154.00-0.46%36,500
Feb 17, 20262,169.002,195.002,162.002,164.002,164.00-0.51%26,400
Feb 16, 20262,209.002,211.002,166.002,175.002,175.00-0.82%39,000
Feb 13, 20262,242.002,244.002,193.002,193.002,193.00-1.79%25,200
Feb 12, 20262,229.002,243.002,210.002,233.002,233.000.95%31,400
Feb 10, 20262,254.002,260.002,197.002,212.002,212.002.41%57,600
Feb 9, 20262,184.002,184.002,150.002,160.002,160.001.22%25,800
Feb 6, 20262,131.002,136.002,118.002,134.002,134.000.09%26,700
Feb 5, 20262,132.002,148.002,119.002,132.002,132.000.42%26,400
Feb 4, 20262,118.002,139.002,111.002,123.002,123.000.52%17,900
Feb 3, 20262,106.002,131.002,106.002,112.002,112.000.57%21,600
Feb 2, 20262,119.002,130.002,095.002,100.002,100.00-0.38%22,800
Jan 30, 20262,098.002,109.002,093.002,108.002,108.000.76%22,800
Jan 29, 20262,082.002,099.002,061.002,092.002,092.000.14%48,700
Jan 28, 20262,100.002,100.002,085.002,089.002,089.00-0.52%23,700
Jan 27, 20262,091.002,106.002,086.002,100.002,100.00-25,500
Jan 26, 20262,104.002,111.002,089.002,100.002,100.00-1.32%41,500
Jan 23, 20262,154.002,154.002,121.002,128.002,128.000.61%27,100
Jan 22, 20262,101.002,125.002,101.002,115.002,115.000.71%23,800
Jan 21, 20262,081.002,111.002,081.002,100.002,100.00-31,100
Jan 20, 20262,112.002,116.002,095.002,100.002,100.00-0.85%33,100
Jan 19, 20262,157.002,157.002,115.002,118.002,118.00-1.35%24,500
Jan 16, 20262,132.002,153.002,121.002,147.002,147.000.70%25,200
Jan 15, 20262,154.002,155.002,132.002,132.002,132.00-1.02%19,600
Jan 14, 20262,132.002,154.002,132.002,154.002,154.000.51%18,200