Skip to main content
logo
Ichinen Holdings Co.,Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,285.00
-14.00 (-0.61%)
Jul 10, 2026, 3:30 PM JST

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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