Skip to main content
logo
Ichinen Holdings Co.,Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,079.00
-22.00 (-1.05%)
Mar 9, 2026, 3:30 PM JST

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,173.002,173.002,135.002,143.002,143.00-0.28%26,700
Jan 9, 20262,168.002,196.002,145.002,149.002,149.00-0.88%24,300
Jan 8, 20262,185.002,210.002,168.002,168.002,168.00-1.23%33,500
Jan 7, 20262,162.002,213.002,162.002,195.002,195.000.73%35,300
Jan 6, 20262,146.002,186.002,146.002,179.002,179.001.54%22,300
Jan 5, 20262,138.002,159.002,131.002,146.002,146.000.85%51,500
Dec 30, 20252,120.002,146.002,116.002,128.002,128.000.71%26,900
Dec 29, 20252,119.002,119.002,100.002,113.002,113.000.14%24,800
Dec 26, 20252,110.002,116.002,096.002,110.002,110.00-20,300
Dec 25, 20252,105.002,110.002,101.002,110.002,110.000.48%8,200
Dec 24, 20252,095.002,110.002,085.002,100.002,100.00-21,100
Dec 23, 20252,092.002,119.002,086.002,100.002,100.000.19%23,500
Dec 22, 20252,109.002,109.002,090.002,096.002,096.00-0.29%19,200
Dec 19, 20252,095.002,103.002,089.002,102.002,102.000.29%31,400