Skip to main content
logo
Ichinen Holdings Co.,Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,102.00
-8.00 (-0.38%)
Jun 2, 2026, 9:29 AM JST

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,138.002,139.002,101.002,110.002,110.00-1.31%46,100
May 29, 20262,151.002,162.002,138.002,138.002,138.00-0.70%29,100
May 28, 20262,157.002,157.002,145.002,153.002,153.000.14%32,200
May 27, 20262,135.002,157.002,135.002,150.002,150.000.99%54,400
May 26, 20262,128.002,139.002,115.002,129.002,129.000.05%25,400
May 25, 20262,135.002,149.002,120.002,128.002,128.00-0.28%23,800
May 22, 20262,131.002,135.002,098.002,134.002,134.001.04%29,900
May 21, 20262,129.002,137.002,110.002,112.002,112.000.05%16,400
May 20, 20262,135.002,135.002,099.002,111.002,111.00-1.36%32,900
May 19, 20262,133.002,145.002,130.002,140.002,140.001.18%38,600
May 18, 20262,134.002,137.002,108.002,115.002,115.00-0.89%19,500
May 15, 20262,130.002,145.002,124.002,134.002,134.000.61%32,000
May 14, 20262,130.002,151.002,104.002,121.002,121.00-1.39%34,100
May 13, 20262,129.002,152.002,129.002,151.002,151.001.13%49,200
May 12, 20262,124.002,132.002,108.002,127.002,127.001.00%20,700
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, 20262,029.002,103.002,024.002,103.002,103.001.45%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