Ichiken Co., Ltd. 1847
TSE · Japan · Industrial Services
¥3,340.00-100.00 (-2.91%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,340.00 | -2.91% | ¥3,440.00 | ¥3,450.00 | ¥3,320.00 | 23.00K |
| 2026-10-01 | ¥3,440.00 | +0.29% | ¥3,435.00 | ¥3,445.00 | ¥3,385.00 | 17.70K |
| 2026-09-30 | ¥3,430.00 | +1.03% | ¥3,385.00 | ¥3,430.00 | ¥3,385.00 | 19.30K |
| 2026-09-29 | ¥3,395.00 | -2.44% | ¥3,410.00 | ¥3,410.00 | ¥3,365.00 | 18.00K |
| 2026-09-28 | ¥3,480.00 | +0.43% | ¥3,455.00 | ¥3,515.00 | ¥3,455.00 | 33.80K |
| 2026-09-25 | ¥3,465.00 | 0.00% | ¥3,465.00 | ¥3,490.00 | ¥3,450.00 | 44.60K |
| 2026-09-24 | ¥3,465.00 | +1.02% | ¥3,440.00 | ¥3,465.00 | ¥3,410.00 | 40.80K |
| 2026-09-18 | ¥3,430.00 | +1.18% | ¥3,410.00 | ¥3,430.00 | ¥3,390.00 | 30.20K |
| 2026-09-17 | ¥3,390.00 | -0.59% | ¥3,410.00 | ¥3,425.00 | ¥3,345.00 | 48.70K |
| 2026-09-16 | ¥3,410.00 | +1.64% | ¥3,360.00 | ¥3,420.00 | ¥3,360.00 | 32.00K |
| 2026-09-15 | ¥3,355.00 | 0.00% | ¥3,335.00 | ¥3,390.00 | ¥3,335.00 | 15.70K |
| 2026-09-14 | ¥3,355.00 | +1.36% | ¥3,310.00 | ¥3,355.00 | ¥3,310.00 | 12.90K |
| 2026-09-11 | ¥3,310.00 | -0.15% | ¥3,295.00 | ¥3,335.00 | ¥3,260.00 | 24.80K |
| 2026-09-10 | ¥3,315.00 | -1.49% | ¥3,350.00 | ¥3,380.00 | ¥3,300.00 | 30.20K |
| 2026-09-09 | ¥3,365.00 | -1.03% | ¥3,400.00 | ¥3,400.00 | ¥3,350.00 | 27.80K |
| 2026-09-08 | ¥3,400.00 | -1.31% | ¥3,435.00 | ¥3,435.00 | ¥3,390.00 | 16.50K |
| 2026-09-07 | ¥3,445.00 | +1.03% | ¥3,420.00 | ¥3,465.00 | ¥3,420.00 | 10.70K |
| 2026-09-04 | ¥3,410.00 | -0.29% | ¥3,440.00 | ¥3,440.00 | ¥3,395.00 | 10.90K |
| 2026-09-03 | ¥3,420.00 | -0.15% | ¥3,450.00 | ¥3,450.00 | ¥3,405.00 | 15.50K |
| 2026-09-02 | ¥3,425.00 | -1.58% | ¥3,470.00 | ¥3,470.00 | ¥3,380.00 | 53.10K |
| 2026-09-01 | ¥3,480.00 | 0.00% | ¥3,485.00 | ¥3,520.00 | ¥3,460.00 | 24.50K |
| 2026-08-31 | ¥3,480.00 | +0.72% | ¥3,460.00 | ¥3,500.00 | ¥3,440.00 | 19.70K |
| 2026-08-28 | ¥3,455.00 | +0.14% | ¥3,450.00 | ¥3,485.00 | ¥3,435.00 | 17.10K |
| 2026-08-27 | ¥3,450.00 | -0.29% | ¥3,450.00 | ¥3,490.00 | ¥3,435.00 | 13.60K |
| 2026-08-26 | ¥3,460.00 | +0.87% | ¥3,430.00 | ¥3,490.00 | ¥3,430.00 | 14.30K |
| 2026-08-25 | ¥3,430.00 | -0.58% | ¥3,450.00 | ¥3,470.00 | ¥3,430.00 | 21.00K |
| 2026-08-24 | ¥3,450.00 | +3.29% | ¥3,370.00 | ¥3,505.00 | ¥3,370.00 | 48.00K |
| 2026-08-21 | ¥3,340.00 | +0.15% | ¥3,305.00 | ¥3,345.00 | ¥3,305.00 | 23.20K |
| 2026-08-20 | ¥3,335.00 | +0.15% | ¥3,340.00 | ¥3,365.00 | ¥3,310.00 | 20.10K |
| 2026-08-19 | ¥3,330.00 | -2.20% | ¥3,400.00 | ¥3,400.00 | ¥3,305.00 | 48.80K |
| 2026-08-18 | ¥3,405.00 | -0.73% | ¥3,400.00 | ¥3,440.00 | ¥3,390.00 | 19.20K |
| 2026-08-17 | ¥3,430.00 | +1.03% | ¥3,395.00 | ¥3,435.00 | ¥3,380.00 | 37.40K |
| 2026-08-14 | ¥3,395.00 | -1.16% | ¥3,415.00 | ¥3,455.00 | ¥3,370.00 | 43.30K |
| 2026-08-13 | ¥3,435.00 | -1.29% | ¥3,450.00 | ¥3,475.00 | ¥3,400.00 | 54.60K |
| 2026-08-12 | ¥3,480.00 | +2.50% | ¥3,400.00 | ¥3,525.00 | ¥3,370.00 | 118.40K |
| 2026-08-10 | ¥3,395.00 | +4.14% | ¥3,445.00 | ¥3,560.00 | ¥3,335.00 | 282.50K |
| 2026-08-07 | ¥3,260.00 | +18.16% | ¥2,778.00 | ¥3,260.00 | ¥2,733.00 | 32.40K |
| 2026-08-06 | ¥2,759.00 | -1.36% | ¥2,772.00 | ¥2,817.00 | ¥2,756.00 | 13.50K |
| 2026-08-05 | ¥2,797.00 | +2.04% | ¥2,763.00 | ¥2,809.00 | ¥2,729.00 | 33.10K |
| 2026-08-04 | ¥2,741.00 | +3.01% | ¥2,664.00 | ¥2,768.00 | ¥2,661.00 | 77.80K |
| 2026-08-03 | ¥2,661.00 | +0.80% | ¥2,640.00 | ¥2,663.00 | ¥2,594.00 | 51.10K |
| 2026-07-31 | ¥2,640.00 | 0.00% | ¥2,662.00 | ¥2,663.00 | ¥2,619.00 | 21.40K |
| 2026-07-30 | ¥2,640.00 | -0.94% | ¥2,663.00 | ¥2,680.00 | ¥2,624.00 | 19.20K |
| 2026-07-29 | ¥2,665.00 | -1.44% | ¥2,736.00 | ¥2,736.00 | ¥2,640.00 | 33.10K |
| 2026-07-28 | ¥2,704.00 | -2.38% | ¥2,760.00 | ¥2,760.00 | ¥2,698.00 | 34.40K |
| 2026-07-27 | ¥2,770.00 | +0.40% | ¥2,760.00 | ¥2,770.00 | ¥2,735.00 | 16.40K |
| 2026-07-24 | ¥2,759.00 | +0.25% | ¥2,742.00 | ¥2,759.00 | ¥2,723.00 | 20.00K |
| 2026-07-23 | ¥2,752.00 | +0.81% | ¥2,730.00 | ¥2,772.00 | ¥2,730.00 | 46.20K |
| 2026-07-22 | ¥2,730.00 | +0.92% | ¥2,708.00 | ¥2,752.00 | ¥2,708.00 | 17.40K |
| 2026-07-21 | ¥2,705.00 | +1.58% | ¥2,663.00 | ¥2,715.00 | ¥2,663.00 | 25.10K |
| 2026-07-17 | ¥2,663.00 | -1.33% | ¥2,676.00 | ¥2,699.00 | ¥2,613.00 | 45.40K |
| 2026-07-16 | ¥2,699.00 | -0.26% | ¥2,674.00 | ¥2,700.00 | ¥2,674.00 | 12.10K |
| 2026-07-15 | ¥2,706.00 | +2.85% | ¥2,660.00 | ¥2,715.00 | ¥2,658.00 | 26.40K |
| 2026-07-14 | ¥2,631.00 | +0.46% | ¥2,629.00 | ¥2,656.00 | ¥2,611.00 | 28.80K |
| 2026-07-13 | ¥2,619.00 | -1.24% | ¥2,660.00 | ¥2,685.00 | ¥2,619.00 | 42.40K |
| 2026-07-10 | ¥2,652.00 | +0.49% | ¥2,645.00 | ¥2,696.00 | ¥2,645.00 | 17.30K |
| 2026-07-09 | ¥2,639.00 | +0.34% | ¥2,630.00 | ¥2,678.00 | ¥2,630.00 | 23.80K |
| 2026-07-08 | ¥2,630.00 | -2.92% | ¥2,673.00 | ¥2,694.00 | ¥2,630.00 | 56.20K |
| 2026-07-07 | ¥2,709.00 | -1.13% | ¥2,740.00 | ¥2,768.00 | ¥2,692.00 | 51.10K |
| 2026-07-06 | ¥2,740.00 | +2.43% | ¥2,685.00 | ¥2,740.00 | ¥2,678.00 | 29.00K |
| 2026-07-03 | ¥2,675.00 | +0.79% | ¥2,621.00 | ¥2,675.00 | ¥2,616.00 | 21.50K |
| 2026-07-02 | ¥2,654.00 | +1.76% | ¥2,609.00 | ¥2,673.00 | ¥2,609.00 | 30.10K |
| 2026-07-01 | ¥2,608.00 | -0.61% | ¥2,596.00 | ¥2,618.00 | ¥2,587.00 | 38.10K |
| 2026-06-30 | ¥2,624.00 | +1.31% | ¥2,590.00 | ¥2,624.00 | ¥2,574.00 | 30.80K |
| 2026-06-29 | ¥2,590.00 | +0.12% | ¥2,587.00 | ¥2,616.00 | ¥2,574.00 | 34.10K |
| 2026-06-26 | ¥2,587.00 | +0.19% | ¥2,582.00 | ¥2,615.00 | ¥2,560.00 | 28.60K |
| 2026-06-25 | ¥2,582.00 | +0.27% | ¥2,580.00 | ¥2,610.00 | ¥2,576.00 | 21.40K |
| 2026-06-24 | ¥2,575.00 | -1.11% | ¥2,595.00 | ¥2,614.00 | ¥2,549.00 | 47.20K |
| 2026-06-23 | ¥2,604.00 | -0.99% | ¥2,630.00 | ¥2,641.00 | ¥2,566.00 | 51.40K |
| 2026-06-22 | ¥2,630.00 | -2.05% | ¥2,685.00 | ¥2,685.00 | ¥2,619.00 | 26.50K |
| 2026-06-19 | ¥2,685.00 | +2.25% | ¥2,631.00 | ¥2,692.00 | ¥2,630.00 | 23.30K |
| 2026-06-18 | ¥2,626.00 | -1.06% | ¥2,638.00 | ¥2,671.00 | ¥2,626.00 | 15.40K |
| 2026-06-17 | ¥2,654.00 | +1.41% | ¥2,610.00 | ¥2,676.00 | ¥2,610.00 | 9.80K |
| 2026-06-16 | ¥2,617.00 | -2.61% | ¥2,706.00 | ¥2,706.00 | ¥2,617.00 | 18.30K |
| 2026-06-15 | ¥2,687.00 | +3.91% | ¥2,620.00 | ¥2,716.00 | ¥2,620.00 | 43.90K |
| 2026-06-12 | ¥2,586.00 | +0.78% | ¥2,585.00 | ¥2,617.00 | ¥2,580.00 | 21.10K |
| 2026-06-11 | ¥2,566.00 | +0.23% | ¥2,521.00 | ¥2,566.00 | ¥2,506.00 | 31.80K |
| 2026-06-10 | ¥2,560.00 | +1.79% | ¥2,505.00 | ¥2,572.00 | ¥2,500.00 | 34.10K |
| 2026-06-09 | ¥2,515.00 | +0.80% | ¥2,498.00 | ¥2,560.00 | ¥2,498.00 | 22.20K |
| 2026-06-08 | ¥2,495.00 | -2.65% | ¥2,521.00 | ¥2,521.00 | ¥2,465.00 | 143.30K |
| 2026-06-05 | ¥2,563.00 | +2.03% | ¥2,534.00 | ¥2,583.00 | ¥2,534.00 | 18.70K |
| 2026-06-04 | ¥2,512.00 | -2.64% | ¥2,552.00 | ¥2,565.00 | ¥2,510.00 | 31.40K |
| 2026-06-03 | ¥2,580.00 | +1.82% | ¥2,563.00 | ¥2,591.00 | ¥2,527.00 | 35.10K |
| 2026-06-02 | ¥2,534.00 | -3.61% | ¥2,622.00 | ¥2,622.00 | ¥2,526.00 | 29.70K |
| 2026-06-01 | ¥2,629.00 | +3.42% | ¥2,578.00 | ¥2,636.00 | ¥2,540.00 | 57.30K |
| 2026-05-29 | ¥2,542.00 | +0.55% | ¥2,536.00 | ¥2,573.00 | ¥2,517.00 | 28.60K |
| 2026-05-28 | ¥2,528.00 | +0.60% | ¥2,514.00 | ¥2,533.00 | ¥2,488.00 | 24.30K |
| 2026-05-27 | ¥2,513.00 | -2.33% | ¥2,548.00 | ¥2,566.00 | ¥2,491.00 | 56.70K |
| 2026-05-26 | ¥2,573.00 | +1.58% | ¥2,540.00 | ¥2,597.00 | ¥2,500.00 | 45.30K |
| 2026-05-25 | ¥2,533.00 | +0.68% | ¥2,533.00 | ¥2,548.00 | ¥2,507.00 | 45.80K |