Skip to main content
Ichinen Holdings Co.,Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,079.00
-22.00 (-1.05%)
At close: Mar 9, 2026

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,067.002,102.002,067.002,101.002,101.000.05%42,300
Mar 5, 20262,107.002,120.002,090.002,100.002,100.001.99%35,900
Mar 4, 20262,074.002,100.002,041.002,059.002,059.00-1.95%72,900
Mar 3, 20262,124.002,124.002,100.002,100.002,100.00-1.45%72,800
Mar 2, 20262,164.002,164.002,123.002,131.002,131.00-2.52%45,600
Feb 27, 20262,184.002,201.002,181.002,186.002,186.000.83%30,900
Feb 26, 20262,201.002,209.002,168.002,168.002,168.00-1.23%34,600
Feb 25, 20262,207.002,230.002,187.002,195.002,195.00-0.14%44,900
Feb 24, 20262,170.002,206.002,169.002,198.002,198.001.81%36,700
Feb 20, 20262,168.002,172.002,144.002,159.002,159.00-0.51%49,600
Feb 19, 20262,156.002,179.002,156.002,170.002,170.000.74%21,700
Feb 18, 20262,164.002,173.002,141.002,154.002,154.00-0.46%36,500
Feb 17, 20262,169.002,195.002,162.002,164.002,164.00-0.51%26,400
Feb 16, 20262,209.002,211.002,166.002,175.002,175.00-0.82%39,000
Feb 13, 20262,242.002,244.002,193.002,193.002,193.00-1.79%25,200
Feb 12, 20262,229.002,243.002,210.002,233.002,233.000.95%31,400
Feb 10, 20262,254.002,260.002,197.002,212.002,212.002.41%57,600
Feb 9, 20262,184.002,184.002,150.002,160.002,160.001.22%25,800
Feb 6, 20262,131.002,136.002,118.002,134.002,134.000.09%26,700
Feb 5, 20262,132.002,148.002,119.002,132.002,132.000.42%26,400
Feb 4, 20262,118.002,139.002,111.002,123.002,123.000.52%17,900
Feb 3, 20262,106.002,131.002,106.002,112.002,112.000.57%21,600
Feb 2, 20262,119.002,130.002,095.002,100.002,100.00-0.38%22,800
Jan 30, 20262,098.002,109.002,093.002,108.002,108.000.76%22,800
Jan 29, 20262,082.002,099.002,061.002,092.002,092.000.14%48,700
Jan 28, 20262,100.002,100.002,085.002,089.002,089.00-0.52%23,700
Jan 27, 20262,091.002,106.002,086.002,100.002,100.00-25,500
Jan 26, 20262,104.002,111.002,089.002,100.002,100.00-1.32%41,500
Jan 23, 20262,154.002,154.002,121.002,128.002,128.000.61%27,100
Jan 22, 20262,101.002,125.002,101.002,115.002,115.000.71%23,800
Jan 21, 20262,081.002,111.002,081.002,100.002,100.00-31,100
Jan 20, 20262,112.002,116.002,095.002,100.002,100.00-0.85%33,100
Jan 19, 20262,157.002,157.002,115.002,118.002,118.00-1.35%24,500
Jan 16, 20262,132.002,153.002,121.002,147.002,147.000.70%25,200
Jan 15, 20262,154.002,155.002,132.002,132.002,132.00-1.02%19,600
Jan 14, 20262,132.002,154.002,132.002,154.002,154.000.51%18,200
Jan 13, 20262,173.002,173.002,135.002,143.002,143.00-0.28%26,700
Jan 9, 20262,168.002,196.002,145.002,149.002,149.00-0.88%24,300
Jan 8, 20262,185.002,210.002,168.002,168.002,168.00-1.23%33,500
Jan 7, 20262,162.002,213.002,162.002,195.002,195.000.73%35,300
Jan 6, 20262,146.002,186.002,146.002,179.002,179.001.54%22,300
Jan 5, 20262,138.002,159.002,131.002,146.002,146.000.85%51,500
Dec 30, 20252,120.002,146.002,116.002,128.002,128.000.71%26,900
Dec 29, 20252,119.002,119.002,100.002,113.002,113.000.14%24,800
Dec 26, 20252,110.002,116.002,096.002,110.002,110.00-20,300
Dec 25, 20252,105.002,110.002,101.002,110.002,110.000.48%8,200
Dec 24, 20252,095.002,110.002,085.002,100.002,100.00-21,100
Dec 23, 20252,092.002,119.002,086.002,100.002,100.000.19%23,500
Dec 22, 20252,109.002,109.002,090.002,096.002,096.00-0.29%19,200
Dec 19, 20252,095.002,103.002,089.002,102.002,102.000.29%31,400
Dec 18, 20252,066.002,096.002,063.002,096.002,096.001.16%36,300
Dec 17, 20252,087.002,087.002,066.002,072.002,072.00-0.67%17,300
Dec 16, 20252,094.002,097.002,073.002,086.002,086.00-19,100
Dec 15, 20252,100.002,106.002,085.002,086.002,086.00-0.67%31,800
Dec 12, 20252,071.002,100.002,069.002,100.002,100.003.04%40,900
Dec 11, 20252,060.002,072.002,038.002,038.002,038.00-1.07%29,200
Dec 10, 20252,041.002,075.002,041.002,060.002,060.000.93%33,400
Dec 9, 20252,070.002,075.002,041.002,041.002,041.00-1.59%14,500
Dec 8, 20252,047.002,080.002,042.002,074.002,074.002.12%32,000
Dec 5, 20252,053.002,065.002,028.002,031.002,031.00-1.84%19,100
Dec 4, 20252,047.002,069.002,047.002,069.002,069.000.98%43,500
Dec 3, 20252,054.002,066.002,044.002,049.002,049.00-0.53%25,700
Dec 2, 20252,063.002,076.002,049.002,060.002,060.00-0.29%29,900
Dec 1, 20252,098.002,098.002,065.002,066.002,066.00-1.43%30,500
Nov 28, 20252,110.002,110.002,087.002,096.002,096.000.05%28,800
Nov 27, 20252,091.002,109.002,087.002,095.002,095.000.14%35,500
Nov 26, 20252,100.002,105.002,084.002,092.002,092.00-0.38%31,700
Nov 25, 20252,095.002,105.002,081.002,100.002,100.001.06%40,300
Nov 21, 20252,033.002,078.002,033.002,078.002,078.001.91%51,100
Nov 20, 20251,996.002,042.001,992.002,039.002,039.002.82%54,400
Nov 19, 20251,991.002,006.001,973.001,983.001,983.00-0.40%38,500
Nov 18, 20252,022.002,025.001,991.001,991.001,991.00-1.48%22,600
Nov 17, 20252,036.002,036.002,008.002,021.002,021.00-0.98%14,600
Nov 14, 20252,041.002,060.002,035.002,041.002,041.00-0.92%21,400
Nov 13, 20252,075.002,078.002,044.002,060.002,060.000.34%15,600
Nov 12, 20252,024.002,053.002,023.002,053.002,053.001.94%25,800
Nov 11, 20252,014.002,028.001,991.002,014.002,014.00-24,800
Nov 10, 20252,018.002,030.002,004.002,014.002,014.000.45%23,100
Nov 7, 20252,004.002,016.001,989.002,005.002,005.00-1.09%28,500
Nov 6, 20252,030.002,053.002,024.002,027.002,027.000.15%32,200
Nov 5, 20252,039.002,094.001,986.002,024.002,024.00-2.03%84,600
Nov 4, 20252,115.002,115.002,055.002,066.002,066.002.53%98,100
Oct 31, 20251,992.002,016.001,972.002,015.002,015.001.15%40,500
Oct 30, 20251,996.002,006.001,979.001,992.001,992.00-0.20%43,400
Oct 29, 20252,016.002,033.001,993.001,996.001,996.00-1.43%31,600
Oct 28, 20252,078.002,082.002,021.002,025.002,025.00-2.55%30,400
Oct 27, 20252,050.002,082.002,039.002,078.002,078.002.31%34,100
Oct 24, 20252,043.002,045.002,027.002,031.002,031.00-0.44%21,100
Oct 23, 20252,004.002,043.002,004.002,040.002,040.001.80%32,600
Oct 22, 20251,984.002,017.001,981.002,004.002,004.000.96%45,500
Oct 21, 20251,994.002,000.001,976.001,985.001,985.00-0.45%18,200
Oct 20, 20251,996.002,001.001,982.001,994.001,994.001.17%19,400
Oct 17, 20251,982.001,994.001,965.001,971.001,971.00-1.05%22,100
Oct 16, 20251,991.002,009.001,987.001,992.001,992.000.05%21,100
Oct 15, 20251,964.001,991.001,957.001,991.001,991.002.47%22,900
Oct 14, 20251,939.001,972.001,928.001,943.001,943.00-1.72%45,500
Oct 10, 20251,970.001,990.001,967.001,977.001,977.00-1.15%42,000
Oct 9, 20251,986.002,013.001,986.002,000.002,000.000.86%42,500
Oct 8, 20251,997.002,023.001,983.001,983.001,983.00-1.00%25,800
Oct 7, 20252,004.002,016.001,995.002,003.002,003.00-0.25%28,800