Skip to main content
logo
Ichinen Holdings Co., Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,762.00
+27.00 (0.99%)
Sep 25, 2026, 3:30 PM JST

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,758.002,779.002,739.002,760.002,760.000.91%29,300
Sep 24, 20262,753.002,753.002,723.002,735.002,735.00-0.26%43,200
Sep 18, 20262,747.002,763.002,711.002,742.002,742.00-0.18%44,800
Sep 17, 20262,742.002,760.002,742.002,747.002,747.000.73%23,100
Sep 16, 20262,690.002,742.002,690.002,727.002,727.001.38%21,700
Sep 15, 20262,680.002,708.002,679.002,690.002,690.000.41%31,600
Sep 14, 20262,653.002,688.002,653.002,679.002,679.001.59%34,100
Sep 11, 20262,677.002,680.002,634.002,637.002,637.00-1.60%43,100
Sep 10, 20262,651.002,684.002,651.002,680.002,680.000.19%32,600
Sep 9, 20262,650.002,689.002,649.002,675.002,675.00-0.11%37,200
Sep 8, 20262,681.002,707.002,678.002,678.002,678.00-0.92%34,900
Sep 7, 20262,710.002,735.002,699.002,703.002,703.00-0.26%26,900
Sep 4, 20262,701.002,721.002,671.002,710.002,710.000.15%25,900
Sep 3, 20262,701.002,719.002,686.002,706.002,706.000.26%25,500
Sep 2, 20262,707.002,722.002,695.002,699.002,699.00-1.75%33,600
Sep 1, 20262,738.002,754.002,731.002,747.002,747.000.33%32,600
Aug 31, 20262,740.002,740.002,693.002,738.002,738.000.29%37,100
Aug 28, 20262,711.002,742.002,706.002,730.002,730.001.26%31,400
Aug 27, 20262,716.002,721.002,690.002,696.002,696.00-0.74%24,900
Aug 26, 20262,747.002,748.002,707.002,716.002,716.00-0.11%22,600
Aug 25, 20262,718.002,754.002,718.002,719.002,719.000.22%42,200
Aug 24, 20262,699.002,730.002,691.002,713.002,713.000.52%40,100
Aug 21, 20262,652.002,704.002,650.002,699.002,699.000.90%32,900
Aug 20, 20262,685.002,693.002,664.002,675.002,675.00-0.26%37,800
Aug 19, 20262,680.002,698.002,662.002,682.002,682.00-0.15%50,600
Aug 18, 20262,614.002,697.002,614.002,686.002,686.002.75%46,500
Aug 17, 20262,626.002,652.002,611.002,614.002,614.00-1.51%33,700
Aug 14, 20262,604.002,654.002,604.002,654.002,654.000.64%36,000
Aug 13, 20262,620.002,637.002,601.002,637.002,637.001.38%34,500
Aug 12, 20262,613.002,629.002,595.002,601.002,601.00-0.46%44,000
Aug 10, 20262,604.002,686.002,602.002,613.002,613.000.54%47,100
Aug 7, 20262,540.002,607.002,526.002,599.002,599.003.92%95,900
Aug 6, 20262,565.002,586.002,475.002,501.002,501.008.03%147,400
Aug 5, 20262,334.002,356.002,310.002,315.002,315.000.17%29,000
Aug 4, 20262,302.002,334.002,302.002,311.002,311.00-1.03%31,300
Aug 3, 20262,370.002,398.002,302.002,335.002,335.00-1.48%51,200
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