Skip to main content
Ichiken Co., Ltd. (TYO:1847)
Japan flag Japan · Delayed Price · Currency is JPY
2,757.00
+100.00 (3.76%)
Apr 28, 2026, 3:30 PM JST

Ichiken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,694.002,767.002,694.002,757.002,757.003.76%92,200
Apr 27, 20262,720.002,720.002,646.002,657.002,657.00-1.74%87,600
Apr 24, 20262,725.002,748.002,692.002,704.002,704.00-0.70%37,400
Apr 23, 20262,720.002,743.002,692.002,723.002,723.000.11%28,900
Apr 22, 20262,751.002,751.002,715.002,720.002,720.00-1.31%29,800
Apr 21, 20262,720.002,757.002,720.002,756.002,756.002.15%28,600
Apr 20, 20262,726.002,745.002,698.002,698.002,698.00-0.92%21,200
Apr 17, 20262,730.002,732.002,685.002,723.002,723.00-0.15%16,100
Apr 16, 20262,757.002,785.002,727.002,727.002,727.00-1.09%23,800
Apr 15, 20262,757.002,795.002,733.002,757.002,757.000.92%34,900
Apr 14, 20262,709.002,771.002,707.002,732.002,732.001.26%51,300
Apr 13, 20262,702.002,740.002,687.002,698.002,698.00-1.14%25,600
Apr 10, 20262,790.002,800.002,724.002,729.002,729.00-0.40%29,300
Apr 9, 20262,820.002,820.002,738.002,740.002,740.00-2.84%27,900
Apr 8, 20262,780.002,820.002,746.002,820.002,820.004.14%33,900
Apr 7, 20262,708.002,742.002,681.002,708.002,708.000.15%30,000
Apr 6, 20262,690.002,739.002,685.002,704.002,704.000.82%33,600
Apr 3, 20262,711.002,724.002,675.002,682.002,682.002.72%27,100
Apr 2, 20262,612.002,739.002,600.002,611.002,611.00-0.68%80,000
Apr 1, 20262,626.002,635.002,578.002,629.002,629.004.08%33,500
Mar 31, 20262,573.002,622.002,516.002,526.002,526.00-3.70%69,300
Mar 30, 20262,507.002,642.002,489.002,623.002,623.00-4.44%68,800
Mar 27, 20262,735.002,780.002,715.002,745.002,662.50-1.44%58,600
Mar 26, 20262,885.002,885.002,770.002,785.002,701.30-2.45%39,000
Mar 25, 20262,850.002,885.002,840.002,855.002,769.191.06%66,200
Mar 24, 20262,845.002,845.002,795.002,825.002,740.103.29%42,200
Mar 23, 20262,790.002,790.002,725.002,735.002,652.80-4.87%77,200
Mar 19, 20262,955.002,955.002,875.002,875.002,788.59-4.17%48,200
Mar 18, 20262,900.003,000.002,900.003,000.002,909.843.99%38,200
Mar 17, 20262,975.002,975.002,885.002,885.002,798.29-1.70%35,600
Mar 16, 20262,980.002,995.002,885.002,935.002,846.79-2.00%93,800
Mar 13, 20263,000.003,045.002,995.002,995.002,904.99-1.32%27,800
Mar 12, 20263,090.003,090.003,020.003,035.002,943.78-2.88%39,400
Mar 11, 20263,150.003,195.003,125.003,125.003,031.080.64%34,400
Mar 10, 20263,080.003,195.003,080.003,105.003,011.684.90%80,200
Mar 9, 20262,950.002,985.002,895.002,960.002,871.04-4.82%83,000
Mar 6, 20263,120.003,155.003,085.003,110.003,016.53-1.43%21,600
Mar 5, 20263,100.003,200.003,080.003,155.003,060.184.82%73,400
Mar 4, 20263,070.003,105.002,920.003,010.002,919.54-5.05%154,600
Mar 3, 20263,240.003,270.003,165.003,170.003,074.73-2.01%46,000
Mar 2, 20263,280.003,290.003,205.003,235.003,137.77-2.12%44,600
Feb 27, 20263,215.003,305.003,190.003,305.003,205.674.42%52,400
Feb 26, 20263,220.003,255.003,100.003,165.003,069.884.80%92,600
Feb 25, 20263,025.003,050.003,005.003,020.002,929.23-0.17%13,200
Feb 24, 20262,970.003,030.002,910.003,025.002,934.082.54%35,400
Feb 20, 20263,020.003,020.002,935.002,950.002,861.34-2.32%31,800
Feb 19, 20263,055.003,065.002,985.003,020.002,929.23-0.82%23,400
Feb 18, 20262,975.003,050.002,975.003,045.002,953.482.35%20,400
Feb 17, 20263,045.003,060.002,975.002,975.002,885.59-2.30%43,800
Feb 16, 20262,955.003,050.002,925.003,045.002,953.486.65%95,600
Feb 13, 20262,700.003,000.002,600.002,855.002,769.194.58%213,600
Feb 12, 20262,690.002,740.002,675.002,730.002,647.951.49%52,200
Feb 10, 20262,655.002,700.002,640.002,690.002,609.151.32%23,000
Feb 9, 20262,645.002,690.002,640.002,655.002,575.202.12%26,800
Feb 6, 20262,525.002,600.002,525.002,600.002,521.860.97%20,800
Feb 5, 20262,550.002,575.002,520.002,575.002,497.610.98%16,600
Feb 4, 20262,490.002,550.002,470.002,550.002,473.362.41%19,400
Feb 3, 20262,497.502,515.002,482.502,490.002,415.16-0.30%23,600
Feb 2, 20262,497.502,550.002,497.502,497.502,422.440.10%29,200
Jan 30, 20262,482.502,500.002,462.502,495.002,420.01-0.40%16,800
Jan 29, 20262,515.002,525.002,462.502,505.002,429.711.11%51,600
Jan 28, 20262,452.502,480.002,430.002,477.502,403.040.51%20,800
Jan 27, 20262,457.502,480.002,450.002,465.002,390.92-0.30%14,800
Jan 26, 20262,480.002,495.002,465.002,472.502,398.19-0.80%25,400
Jan 23, 20262,520.002,535.002,492.502,492.502,417.59-0.70%11,800
Jan 22, 20262,515.002,525.002,500.002,510.002,434.56-0.20%24,400
Jan 21, 20262,447.502,515.002,425.002,515.002,439.411.62%19,600
Jan 20, 20262,545.002,545.002,475.002,475.002,400.61-2.75%46,200
Jan 19, 20262,580.002,580.002,525.002,545.002,468.51-0.39%21,400
Jan 16, 20262,535.002,560.002,500.002,555.002,478.210.99%21,000
Jan 15, 20262,465.002,530.002,465.002,530.002,453.962.12%17,000
Jan 14, 20262,482.502,500.002,457.502,477.502,403.040.81%25,600
Jan 13, 20262,555.002,555.002,457.502,457.502,383.64-2.29%43,400
Jan 9, 20262,500.002,515.002,490.002,515.002,439.410.20%15,400
Jan 8, 20262,550.002,550.002,500.002,510.002,434.56-1.57%21,000
Jan 7, 20262,510.002,550.002,510.002,550.002,473.361.80%27,000
Jan 6, 20262,440.002,515.002,430.002,505.002,429.713.30%33,600
Jan 5, 20262,437.502,450.002,402.502,425.002,352.121.25%31,000
Dec 30, 20252,390.002,415.002,390.002,395.002,323.02-0.73%12,800
Dec 29, 20252,447.502,447.502,405.002,412.502,339.99-0.72%14,800
Dec 26, 20252,432.502,432.502,407.502,430.002,356.97-0.10%21,600
Dec 25, 20252,435.002,435.002,417.502,432.502,359.390.62%6,400
Dec 24, 20252,392.502,432.502,390.002,417.502,344.840.52%20,200
Dec 23, 20252,367.502,405.002,355.002,405.002,332.721.58%18,000
Dec 22, 20252,387.502,395.002,355.002,367.502,296.35-0.84%22,000
Dec 19, 20252,302.502,387.502,302.502,387.502,315.742.58%23,400
Dec 18, 20252,325.002,337.502,300.002,327.502,257.550.76%12,600
Dec 17, 20252,295.002,320.002,295.002,310.002,240.570.65%22,400
Dec 16, 20252,312.502,312.502,295.002,295.002,226.02-1.29%41,600
Dec 15, 20252,297.502,362.502,277.502,325.002,255.121.09%29,600
Dec 12, 20252,315.002,320.002,287.502,300.002,230.870.88%9,200
Dec 11, 20252,310.002,312.502,270.002,280.002,211.48-1.19%13,000
Dec 10, 20252,300.002,325.002,300.002,307.502,238.150.44%7,800
Dec 9, 20252,295.002,315.002,277.502,297.502,228.450.11%9,800
Dec 8, 20252,292.502,317.502,272.502,295.002,226.020.55%18,400
Dec 5, 20252,275.002,282.502,250.002,282.502,213.900.22%20,200
Dec 4, 20252,270.002,285.002,250.002,277.502,209.051.33%27,600
Dec 3, 20252,257.502,287.502,242.502,247.502,179.95-1.10%29,600
Dec 2, 20252,365.002,365.002,255.002,272.502,204.20-4.32%93,000
Dec 1, 20252,350.002,405.002,325.002,375.002,303.623.83%75,400