Skip to main content
Ichiken Co., Ltd. (TYO:1847)
Japan flag Japan · Delayed Price · Currency is JPY
5,920.00
-300.00 (-4.82%)
At close: Mar 9, 2026

Ichiken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,900.005,970.005,790.005,920.005,920.00-4.82%41,500
Mar 6, 20266,240.006,310.006,170.006,220.006,220.00-1.43%10,800
Mar 5, 20266,200.006,400.006,160.006,310.006,310.004.82%36,700
Mar 4, 20266,140.006,210.005,840.006,020.006,020.00-5.05%77,300
Mar 3, 20266,480.006,540.006,330.006,340.006,340.00-2.01%23,000
Mar 2, 20266,560.006,580.006,410.006,470.006,470.00-2.12%22,300
Feb 27, 20266,430.006,610.006,380.006,610.006,610.004.42%26,200
Feb 26, 20266,440.006,510.006,200.006,330.006,330.004.80%46,300
Feb 25, 20266,050.006,100.006,010.006,040.006,040.00-0.17%6,600
Feb 24, 20265,940.006,060.005,820.006,050.006,050.002.54%17,700
Feb 20, 20266,040.006,040.005,870.005,900.005,900.00-2.32%15,900
Feb 19, 20266,110.006,130.005,970.006,040.006,040.00-0.82%11,700
Feb 18, 20265,950.006,100.005,950.006,090.006,090.002.35%10,200
Feb 17, 20266,090.006,120.005,950.005,950.005,950.00-2.30%21,900
Feb 16, 20265,910.006,100.005,850.006,090.006,090.006.65%47,800
Feb 13, 20265,400.006,000.005,200.005,710.005,710.004.58%106,800
Feb 12, 20265,380.005,480.005,350.005,460.005,460.001.49%26,100
Feb 10, 20265,310.005,400.005,280.005,380.005,380.001.32%11,500
Feb 9, 20265,290.005,380.005,280.005,310.005,310.002.12%13,400
Feb 6, 20265,050.005,200.005,050.005,200.005,200.000.97%10,400
Feb 5, 20265,100.005,150.005,040.005,150.005,150.000.98%8,300
Feb 4, 20264,980.005,100.004,940.005,100.005,100.002.41%9,700
Feb 3, 20264,995.005,030.004,965.004,980.004,980.00-0.30%11,800
Feb 2, 20264,995.005,100.004,995.004,995.004,995.000.10%14,600
Jan 30, 20264,965.005,000.004,925.004,990.004,990.00-0.40%8,400
Jan 29, 20265,030.005,050.004,925.005,010.005,010.001.11%25,800
Jan 28, 20264,905.004,960.004,860.004,955.004,955.000.51%10,400
Jan 27, 20264,915.004,960.004,900.004,930.004,930.00-0.30%7,400
Jan 26, 20264,960.004,990.004,930.004,945.004,945.00-0.80%12,700
Jan 23, 20265,040.005,070.004,985.004,985.004,985.00-0.70%5,900
Jan 22, 20265,030.005,050.005,000.005,020.005,020.00-0.20%12,200
Jan 21, 20264,895.005,030.004,850.005,030.005,030.001.62%9,800
Jan 20, 20265,090.005,090.004,950.004,950.004,950.00-2.75%23,100
Jan 19, 20265,160.005,160.005,050.005,090.005,090.00-0.39%10,700
Jan 16, 20265,070.005,120.005,000.005,110.005,110.000.99%10,500
Jan 15, 20264,930.005,060.004,930.005,060.005,060.002.12%8,500
Jan 14, 20264,965.005,000.004,915.004,955.004,955.000.81%12,800
Jan 13, 20265,110.005,110.004,915.004,915.004,915.00-2.29%21,700
Jan 9, 20265,000.005,030.004,980.005,030.005,030.000.20%7,700
Jan 8, 20265,100.005,100.005,000.005,020.005,020.00-1.57%10,500
Jan 7, 20265,020.005,100.005,020.005,100.005,100.001.80%13,500
Jan 6, 20264,880.005,030.004,860.005,010.005,010.003.30%16,800
Jan 5, 20264,875.004,900.004,805.004,850.004,850.001.25%15,500
Dec 30, 20254,780.004,830.004,780.004,790.004,790.00-0.73%6,400
Dec 29, 20254,895.004,895.004,810.004,825.004,825.00-0.72%7,400
Dec 26, 20254,865.004,865.004,815.004,860.004,860.00-0.10%10,800
Dec 25, 20254,870.004,870.004,835.004,865.004,865.000.62%3,200
Dec 24, 20254,785.004,865.004,780.004,835.004,835.000.52%10,100
Dec 23, 20254,735.004,810.004,710.004,810.004,810.001.58%9,000
Dec 22, 20254,775.004,790.004,710.004,735.004,735.00-0.84%11,000
Dec 19, 20254,605.004,775.004,605.004,775.004,775.002.58%11,700
Dec 18, 20254,650.004,675.004,600.004,655.004,655.000.76%6,300
Dec 17, 20254,590.004,640.004,590.004,620.004,620.000.65%11,200
Dec 16, 20254,625.004,625.004,590.004,590.004,590.00-1.29%20,800
Dec 15, 20254,595.004,725.004,555.004,650.004,650.001.09%14,800
Dec 12, 20254,630.004,640.004,575.004,600.004,600.000.88%4,600
Dec 11, 20254,620.004,625.004,540.004,560.004,560.00-1.19%6,500
Dec 10, 20254,600.004,650.004,600.004,615.004,615.000.44%3,900
Dec 9, 20254,590.004,630.004,555.004,595.004,595.000.11%4,900
Dec 8, 20254,585.004,635.004,545.004,590.004,590.000.55%9,200
Dec 5, 20254,550.004,565.004,500.004,565.004,565.000.22%10,100
Dec 4, 20254,540.004,570.004,500.004,555.004,555.001.33%13,800
Dec 3, 20254,515.004,575.004,485.004,495.004,495.00-1.10%14,800
Dec 2, 20254,730.004,730.004,510.004,545.004,545.00-4.32%46,500
Dec 1, 20254,700.004,810.004,650.004,750.004,750.003.83%37,700
Nov 28, 20254,535.004,615.004,535.004,575.004,575.001.67%12,900
Nov 27, 20254,485.004,505.004,475.004,500.004,500.001.24%11,000
Nov 26, 20254,345.004,455.004,345.004,445.004,445.002.30%24,300
Nov 25, 20254,335.004,350.004,305.004,345.004,345.001.28%8,200
Nov 21, 20254,215.004,305.004,210.004,290.004,290.001.18%6,600
Nov 20, 20254,285.004,325.004,225.004,240.004,240.000.83%15,800
Nov 19, 20254,230.004,285.004,205.004,205.004,205.00-0.59%9,200
Nov 18, 20254,365.004,365.004,230.004,230.004,230.00-3.20%14,300
Nov 17, 20254,300.004,370.004,250.004,370.004,370.001.75%17,300
Nov 14, 20254,230.004,325.004,205.004,295.004,295.001.54%14,400
Nov 13, 20254,355.004,360.004,155.004,230.004,230.00-2.87%31,500
Nov 12, 20254,415.004,425.004,350.004,355.004,355.000.23%7,900
Nov 11, 20254,395.004,395.004,305.004,345.004,345.00-0.11%9,500
Nov 10, 20254,400.004,415.004,315.004,350.004,350.00-0.80%14,100
Nov 7, 20254,310.004,390.004,285.004,385.004,385.001.98%16,100
Nov 6, 20254,220.004,310.004,185.004,300.004,300.002.63%17,600
Nov 5, 20254,150.004,190.004,050.004,190.004,190.00-0.71%31,700
Nov 4, 20254,210.004,220.004,110.004,220.004,220.009.33%69,000
Oct 31, 20253,880.003,880.003,820.003,860.003,860.000.39%9,000
Oct 30, 20253,850.003,880.003,810.003,845.003,845.000.65%15,400
Oct 29, 20253,845.003,880.003,815.003,820.003,820.000.26%34,000
Oct 28, 20253,865.003,895.003,810.003,810.003,810.00-1.42%20,600
Oct 27, 20253,800.003,930.003,800.003,865.003,865.002.11%17,200
Oct 24, 20253,765.003,785.003,750.003,785.003,785.000.53%7,400
Oct 23, 20253,785.003,785.003,750.003,765.003,765.00-0.13%7,800
Oct 22, 20253,705.003,785.003,705.003,770.003,770.001.75%8,800
Oct 21, 20253,750.003,750.003,705.003,705.003,705.000.68%8,300
Oct 20, 20253,695.003,720.003,680.003,680.003,680.001.38%11,800
Oct 17, 20253,665.003,675.003,605.003,630.003,630.00-0.95%7,900
Oct 16, 20253,610.003,665.003,610.003,665.003,665.001.95%9,300
Oct 15, 20253,565.003,620.003,545.003,595.003,595.002.42%9,600
Oct 14, 20253,565.003,600.003,510.003,510.003,510.00-3.44%14,100
Oct 10, 20253,635.003,645.003,585.003,635.003,635.00-18,300
Oct 9, 20253,670.003,670.003,610.003,635.003,635.00-0.55%15,800
Oct 8, 20253,680.003,715.003,610.003,655.003,655.00-0.68%21,200