Skip to main content
logo
Ichinen Holdings Co.,Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,128.00
+13.00 (0.61%)
Jan 23, 2026, 3:30 PM JST

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,154.002,154.002,121.002,132.00-0.80%30,000
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
Dec 18, 20252,066.002,096.002,063.002,096.002,096.001.16%36,300
Dec 17, 20252,087.002,087.002,066.002,072.002,072.00-0.67%17,300
Dec 16, 20252,094.002,097.002,073.002,086.002,086.00-19,100
Dec 15, 20252,100.002,106.002,085.002,086.002,086.00-0.67%31,800
Dec 12, 20252,071.002,100.002,069.002,100.002,100.003.04%40,900
Dec 11, 20252,060.002,072.002,038.002,038.002,038.00-1.07%29,200
Dec 10, 20252,041.002,075.002,041.002,060.002,060.000.93%33,400
Dec 9, 20252,070.002,075.002,041.002,041.002,041.00-1.59%14,500
Dec 8, 20252,047.002,080.002,042.002,074.002,074.002.12%32,000
Dec 5, 20252,053.002,065.002,028.002,031.002,031.00-1.84%19,100
Dec 4, 20252,047.002,069.002,047.002,069.002,069.000.98%43,500
Dec 3, 20252,054.002,066.002,044.002,049.002,049.00-0.53%25,700
Dec 2, 20252,063.002,076.002,049.002,060.002,060.00-0.29%29,900
Dec 1, 20252,098.002,098.002,065.002,066.002,066.00-1.43%30,500
Nov 28, 20252,110.002,110.002,087.002,096.002,096.000.05%28,800
Nov 27, 20252,091.002,109.002,087.002,095.002,095.000.14%35,500
Nov 26, 20252,100.002,105.002,084.002,092.002,092.00-0.38%31,700
Nov 25, 20252,095.002,105.002,081.002,100.002,100.001.06%40,300
Nov 21, 20252,033.002,078.002,033.002,078.002,078.001.91%51,100
Nov 20, 20251,996.002,042.001,992.002,039.002,039.002.82%54,400
Nov 19, 20251,991.002,006.001,973.001,983.001,983.00-0.40%38,500
Nov 18, 20252,022.002,025.001,991.001,991.001,991.00-1.48%22,600
Nov 17, 20252,036.002,036.002,008.002,021.002,021.00-0.98%14,600
Nov 14, 20252,041.002,060.002,035.002,041.002,041.00-0.92%21,400
Nov 13, 20252,075.002,078.002,044.002,060.002,060.000.34%15,600
Nov 12, 20252,024.002,053.002,023.002,053.002,053.001.94%25,800
Nov 11, 20252,014.002,028.001,991.002,014.002,014.00-24,800
Nov 10, 20252,018.002,030.002,004.002,014.002,014.000.45%23,100