Skip to main content
logo
Ichinen Holdings Co.,Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,106.00
-26.00 (-1.22%)
May 11, 2026, 3:30 PM JST

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262,122.002,134.002,106.002,106.002,106.00-1.22%35,500
May 8, 20262,127.002,135.002,101.002,132.002,132.000.57%60,900
May 7, 20262,155.002,166.002,112.002,120.002,120.00-1.35%65,700
May 1, 20262,146.002,150.002,120.002,149.002,149.00-0.46%58,000
Apr 30, 20262,150.002,165.002,146.002,159.002,159.00-40,000
Apr 28, 20262,145.002,159.002,125.002,159.002,159.001.03%35,400
Apr 27, 20262,150.002,155.002,131.002,137.002,137.00-0.60%38,400
Apr 24, 20262,155.002,155.002,112.002,150.002,150.000.05%61,100
Apr 23, 20262,122.002,149.002,122.002,149.002,149.000.09%22,500
Apr 22, 20262,160.002,171.002,132.002,147.002,147.00-0.37%29,700
Apr 21, 20262,167.002,177.002,145.002,155.002,155.00-0.32%21,600
Apr 20, 20262,156.002,165.002,149.002,162.002,162.000.28%17,800
Apr 17, 20262,150.002,162.002,145.002,156.002,156.00-0.05%28,300
Apr 16, 20262,167.002,182.002,149.002,157.002,157.00-0.23%23,600
Apr 15, 20262,141.002,163.002,125.002,162.002,162.002.27%36,500
Apr 14, 20262,115.002,125.002,100.002,114.002,114.000.19%23,900
Apr 13, 20262,120.002,128.002,101.002,110.002,110.00-0.47%24,400
Apr 10, 20262,163.002,165.002,108.002,120.002,120.00-1.40%28,300
Apr 9, 20262,196.002,196.002,150.002,150.002,150.00-1.56%21,900
Apr 8, 20262,197.002,197.002,170.002,184.002,184.000.97%32,600
Apr 7, 20262,170.002,178.002,152.002,163.002,163.000.46%17,800
Apr 6, 20262,143.002,168.002,140.002,153.002,153.000.80%28,700
Apr 3, 20262,127.002,144.002,116.002,136.002,136.001.14%17,700
Apr 2, 20262,116.002,149.002,103.002,112.002,112.00-0.71%26,300
Apr 1, 20262,128.002,132.002,101.002,127.002,127.000.71%61,400
Mar 31, 20262,067.002,113.002,067.002,112.002,112.000.43%48,000
Mar 30, 20262,029.002,103.002,024.002,103.002,103.00-0.57%62,200
Mar 27, 20262,115.002,116.002,100.002,115.002,073.00-47,600
Mar 26, 20262,114.002,122.002,100.002,115.002,073.000.19%26,800
Mar 25, 20262,120.002,125.002,108.002,111.002,069.080.52%32,700
Mar 24, 20262,094.002,106.002,076.002,100.002,058.302.54%23,700
Mar 23, 20262,049.002,060.002,021.002,048.002,007.33-0.73%61,400
Mar 19, 20262,079.002,100.002,063.002,063.002,022.03-1.81%33,600
Mar 18, 20262,087.002,103.002,087.002,101.002,059.280.67%41,600
Mar 17, 20262,076.002,095.002,076.002,087.002,045.561.16%22,000
Mar 16, 20262,065.002,080.002,059.002,063.002,022.03-0.39%37,500
Mar 13, 20262,065.002,089.002,062.002,071.002,029.87-0.34%47,700
Mar 12, 20262,091.002,095.002,073.002,078.002,036.73-1.05%33,600
Mar 11, 20262,128.002,128.002,100.002,100.002,058.30-0.28%21,700
Mar 10, 20262,104.002,112.002,089.002,106.002,064.181.30%36,400
Mar 9, 20262,010.002,088.002,010.002,079.002,037.71-1.05%67,300
Mar 6, 20262,067.002,102.002,067.002,101.002,059.280.05%42,300
Mar 5, 20262,107.002,120.002,090.002,100.002,058.301.99%35,900
Mar 4, 20262,074.002,100.002,041.002,059.002,018.11-1.95%72,900
Mar 3, 20262,124.002,124.002,100.002,100.002,058.30-1.45%72,800
Mar 2, 20262,164.002,164.002,123.002,131.002,088.68-2.52%45,600
Feb 27, 20262,184.002,201.002,181.002,186.002,142.590.83%30,900
Feb 26, 20262,201.002,209.002,168.002,168.002,124.95-1.23%34,600
Feb 25, 20262,207.002,230.002,187.002,195.002,151.41-0.14%44,900
Feb 24, 20262,170.002,206.002,169.002,198.002,154.351.81%36,700