Skip to main content
logo
Ichinen Holdings Co., Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,370.00
-37.00 (-1.54%)
Jul 31, 2026, 3:30 PM JST

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,402.002,404.002,365.002,370.002,370.00-1.54%39,500
Jul 30, 20262,417.002,423.002,379.002,407.002,407.00-0.12%46,300
Jul 29, 20262,395.002,417.002,379.002,410.002,410.001.47%30,200
Jul 28, 20262,408.002,410.002,369.002,375.002,375.00-1.04%30,100
Jul 27, 20262,381.002,406.002,381.002,400.002,400.000.97%21,900
Jul 24, 20262,361.002,378.002,350.002,377.002,377.000.08%20,300
Jul 23, 20262,403.002,410.002,363.002,375.002,375.00-1.04%28,300
Jul 22, 20262,367.002,402.002,365.002,400.002,400.000.50%28,100
Jul 21, 20262,350.002,389.002,345.002,388.002,388.001.32%40,700
Jul 17, 20262,366.002,384.002,329.002,357.002,357.00-0.88%47,100
Jul 16, 20262,376.002,401.002,371.002,378.002,378.000.08%43,700
Jul 15, 20262,290.002,377.002,290.002,376.002,376.004.62%71,500
Jul 14, 20262,264.002,288.002,261.002,271.002,271.000.49%32,300
Jul 13, 20262,300.002,309.002,260.002,260.002,260.00-1.09%30,400
Jul 10, 20262,340.002,345.002,283.002,285.002,285.00-0.61%49,700
Jul 9, 20262,256.002,318.002,255.002,299.002,299.004.22%106,300
Jul 8, 20262,206.002,227.002,206.002,206.002,206.00-0.85%27,600
Jul 7, 20262,209.002,232.002,209.002,225.002,225.000.32%13,800
Jul 6, 20262,223.002,240.002,208.002,218.002,218.00-0.22%30,100
Jul 3, 20262,210.002,235.002,210.002,223.002,223.000.77%19,300
Jul 2, 20262,240.002,254.002,206.002,206.002,206.00-0.76%24,200
Jul 1, 20262,215.002,238.002,215.002,223.002,223.000.50%23,800
Jun 30, 20262,238.002,238.002,211.002,212.002,212.00-0.72%26,900
Jun 29, 20262,238.002,244.002,221.002,228.002,228.000.45%46,500
Jun 26, 20262,219.002,225.002,204.002,218.002,218.001.28%31,900
Jun 25, 20262,205.002,213.002,190.002,190.002,190.00-0.23%33,400
Jun 24, 20262,205.002,219.002,195.002,195.002,195.00-0.23%32,200
Jun 23, 20262,200.002,212.002,191.002,200.002,200.00-0.05%32,100
Jun 22, 20262,210.002,222.002,197.002,201.002,201.00-0.59%23,100
Jun 19, 20262,201.002,218.002,196.002,214.002,214.000.23%40,500
Jun 18, 20262,202.002,210.002,194.002,209.002,209.000.36%22,600
Jun 17, 20262,209.002,222.002,191.002,201.002,201.000.27%33,700
Jun 16, 20262,182.002,203.002,167.002,195.002,195.000.60%33,500
Jun 15, 20262,198.002,203.002,181.002,182.002,182.00-0.50%29,700
Jun 12, 20262,160.002,193.002,120.002,193.002,193.001.62%73,700
Jun 11, 20262,178.002,178.002,138.002,158.002,158.00-0.55%25,700
Jun 10, 20262,159.002,177.002,158.002,170.002,170.000.70%32,800
Jun 9, 20262,139.002,171.002,123.002,155.002,155.001.60%45,500
Jun 8, 20262,122.002,139.002,108.002,121.002,121.00-0.05%41,400
Jun 5, 20262,117.002,134.002,115.002,122.002,122.000.43%21,700
Jun 4, 20262,109.002,115.002,090.002,113.002,113.000.62%23,100
Jun 3, 20262,095.002,115.002,080.002,100.002,100.000.86%36,900
Jun 2, 20262,105.002,106.002,074.002,082.002,082.00-1.33%36,200
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