Skip to main content
Ichinen Holdings Co.,Ltd. (TYO:9619)
Japan flag Japan · Delayed Price · Currency is JPY
2,159.00
+22.00 (1.03%)
Apr 28, 2026, 3:30 PM JST

Ichinen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,145.002,159.002,125.002,159.002,159.001.03%35,400
Apr 27, 20262,150.002,155.002,131.002,137.002,137.00-0.60%38,400
Apr 24, 20262,155.002,155.002,112.002,150.002,150.000.05%61,100
Apr 23, 20262,122.002,149.002,122.002,149.002,149.000.09%22,500
Apr 22, 20262,160.002,171.002,132.002,147.002,147.00-0.37%29,700
Apr 21, 20262,167.002,177.002,145.002,155.002,155.00-0.32%21,600
Apr 20, 20262,156.002,165.002,149.002,162.002,162.000.28%17,800
Apr 17, 20262,150.002,162.002,145.002,156.002,156.00-0.05%28,300
Apr 16, 20262,167.002,182.002,149.002,157.002,157.00-0.23%23,600
Apr 15, 20262,141.002,163.002,125.002,162.002,162.002.27%36,500
Apr 14, 20262,115.002,125.002,100.002,114.002,114.000.19%23,900
Apr 13, 20262,120.002,128.002,101.002,110.002,110.00-0.47%24,400
Apr 10, 20262,163.002,165.002,108.002,120.002,120.00-1.40%28,300
Apr 9, 20262,196.002,196.002,150.002,150.002,150.00-1.56%21,900
Apr 8, 20262,197.002,197.002,170.002,184.002,184.000.97%32,600
Apr 7, 20262,170.002,178.002,152.002,163.002,163.000.46%17,800
Apr 6, 20262,143.002,168.002,140.002,153.002,153.000.80%28,700
Apr 3, 20262,127.002,144.002,116.002,136.002,136.001.14%17,700
Apr 2, 20262,116.002,149.002,103.002,112.002,112.00-0.71%26,300
Apr 1, 20262,128.002,132.002,101.002,127.002,127.000.71%61,400
Mar 31, 20262,067.002,113.002,067.002,112.002,112.000.43%48,000
Mar 30, 20262,029.002,103.002,024.002,103.002,103.00-0.57%62,200
Mar 27, 20262,115.002,116.002,100.002,115.002,073.00-47,600
Mar 26, 20262,114.002,122.002,100.002,115.002,073.000.19%26,800
Mar 25, 20262,120.002,125.002,108.002,111.002,069.080.52%32,700
Mar 24, 20262,094.002,106.002,076.002,100.002,058.302.54%23,700
Mar 23, 20262,049.002,060.002,021.002,048.002,007.33-0.73%61,400
Mar 19, 20262,079.002,100.002,063.002,063.002,022.03-1.81%33,600
Mar 18, 20262,087.002,103.002,087.002,101.002,059.280.67%41,600
Mar 17, 20262,076.002,095.002,076.002,087.002,045.561.16%22,000
Mar 16, 20262,065.002,080.002,059.002,063.002,022.03-0.39%37,500
Mar 13, 20262,065.002,089.002,062.002,071.002,029.87-0.34%47,700
Mar 12, 20262,091.002,095.002,073.002,078.002,036.73-1.05%33,600
Mar 11, 20262,128.002,128.002,100.002,100.002,058.30-0.28%21,700
Mar 10, 20262,104.002,112.002,089.002,106.002,064.181.30%36,400
Mar 9, 20262,010.002,088.002,010.002,079.002,037.71-1.05%67,300
Mar 6, 20262,067.002,102.002,067.002,101.002,059.280.05%42,300
Mar 5, 20262,107.002,120.002,090.002,100.002,058.301.99%35,900
Mar 4, 20262,074.002,100.002,041.002,059.002,018.11-1.95%72,900
Mar 3, 20262,124.002,124.002,100.002,100.002,058.30-1.45%72,800
Mar 2, 20262,164.002,164.002,123.002,131.002,088.68-2.52%45,600
Feb 27, 20262,184.002,201.002,181.002,186.002,142.590.83%30,900
Feb 26, 20262,201.002,209.002,168.002,168.002,124.95-1.23%34,600
Feb 25, 20262,207.002,230.002,187.002,195.002,151.41-0.14%44,900
Feb 24, 20262,170.002,206.002,169.002,198.002,154.351.81%36,700
Feb 20, 20262,168.002,172.002,144.002,159.002,116.13-0.51%49,600
Feb 19, 20262,156.002,179.002,156.002,170.002,126.910.74%21,700
Feb 18, 20262,164.002,173.002,141.002,154.002,111.23-0.46%36,500
Feb 17, 20262,169.002,195.002,162.002,164.002,121.03-0.51%26,400
Feb 16, 20262,209.002,211.002,166.002,175.002,131.81-0.82%39,000
Feb 13, 20262,242.002,244.002,193.002,193.002,149.45-1.79%25,200
Feb 12, 20262,229.002,243.002,210.002,233.002,188.660.95%31,400
Feb 10, 20262,254.002,260.002,197.002,212.002,168.072.41%57,600
Feb 9, 20262,184.002,184.002,150.002,160.002,117.111.22%25,800
Feb 6, 20262,131.002,136.002,118.002,134.002,091.620.09%26,700
Feb 5, 20262,132.002,148.002,119.002,132.002,089.660.42%26,400
Feb 4, 20262,118.002,139.002,111.002,123.002,080.840.52%17,900
Feb 3, 20262,106.002,131.002,106.002,112.002,070.060.57%21,600
Feb 2, 20262,119.002,130.002,095.002,100.002,058.30-0.38%22,800
Jan 30, 20262,098.002,109.002,093.002,108.002,066.140.76%22,800
Jan 29, 20262,082.002,099.002,061.002,092.002,050.460.14%48,700
Jan 28, 20262,100.002,100.002,085.002,089.002,047.52-0.52%23,700
Jan 27, 20262,091.002,106.002,086.002,100.002,058.30-25,500
Jan 26, 20262,104.002,111.002,089.002,100.002,058.30-1.32%41,500
Jan 23, 20262,154.002,154.002,121.002,128.002,085.740.61%27,100
Jan 22, 20262,101.002,125.002,101.002,115.002,073.000.71%23,800
Jan 21, 20262,081.002,111.002,081.002,100.002,058.30-31,100
Jan 20, 20262,112.002,116.002,095.002,100.002,058.30-0.85%33,100
Jan 19, 20262,157.002,157.002,115.002,118.002,075.94-1.35%24,500
Jan 16, 20262,132.002,153.002,121.002,147.002,104.360.70%25,200
Jan 15, 20262,154.002,155.002,132.002,132.002,089.66-1.02%19,600
Jan 14, 20262,132.002,154.002,132.002,154.002,111.230.51%18,200
Jan 13, 20262,173.002,173.002,135.002,143.002,100.44-0.28%26,700
Jan 9, 20262,168.002,196.002,145.002,149.002,106.32-0.88%24,300
Jan 8, 20262,185.002,210.002,168.002,168.002,124.95-1.23%33,500
Jan 7, 20262,162.002,213.002,162.002,195.002,151.410.73%35,300
Jan 6, 20262,146.002,186.002,146.002,179.002,135.731.54%22,300
Jan 5, 20262,138.002,159.002,131.002,146.002,103.380.85%51,500
Dec 30, 20252,120.002,146.002,116.002,128.002,085.740.71%26,900
Dec 29, 20252,119.002,119.002,100.002,113.002,071.040.14%24,800
Dec 26, 20252,110.002,116.002,096.002,110.002,068.10-20,300
Dec 25, 20252,105.002,110.002,101.002,110.002,068.100.48%8,200
Dec 24, 20252,095.002,110.002,085.002,100.002,058.30-21,100
Dec 23, 20252,092.002,119.002,086.002,100.002,058.300.19%23,500
Dec 22, 20252,109.002,109.002,090.002,096.002,054.38-0.29%19,200
Dec 19, 20252,095.002,103.002,089.002,102.002,060.260.29%31,400
Dec 18, 20252,066.002,096.002,063.002,096.002,054.381.16%36,300
Dec 17, 20252,087.002,087.002,066.002,072.002,030.85-0.67%17,300
Dec 16, 20252,094.002,097.002,073.002,086.002,044.58-19,100
Dec 15, 20252,100.002,106.002,085.002,086.002,044.58-0.67%31,800
Dec 12, 20252,071.002,100.002,069.002,100.002,058.303.04%40,900
Dec 11, 20252,060.002,072.002,038.002,038.001,997.53-1.07%29,200
Dec 10, 20252,041.002,075.002,041.002,060.002,019.090.93%33,400
Dec 9, 20252,070.002,075.002,041.002,041.002,000.47-1.59%14,500
Dec 8, 20252,047.002,080.002,042.002,074.002,032.812.12%32,000
Dec 5, 20252,053.002,065.002,028.002,031.001,990.67-1.84%19,100
Dec 4, 20252,047.002,069.002,047.002,069.002,027.910.98%43,500
Dec 3, 20252,054.002,066.002,044.002,049.002,008.31-0.53%25,700
Dec 2, 20252,063.002,076.002,049.002,060.002,019.09-0.29%29,900
Dec 1, 20252,098.002,098.002,065.002,066.002,024.97-1.43%30,500