Ichishin Holdings Co., Ltd. 4645
TSE · Japan · Consumer Services
¥445.000.00 (0.00%)
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 | ¥445.00 | 0.00% | ¥445.00 | ¥445.00 | ¥445.00 | 200 |
| 2026-10-01 | ¥445.00 | 0.00% | ¥445.00 | ¥445.00 | ¥445.00 | 400 |
| 2026-09-30 | ¥445.00 | 0.00% | ¥445.00 | ¥445.00 | ¥445.00 | 200 |
| 2026-09-29 | ¥445.00 | +0.91% | ¥445.00 | ¥445.00 | ¥445.00 | 600 |
| 2026-09-28 | ¥441.00 | +0.46% | ¥437.00 | ¥441.00 | ¥437.00 | 1.10K |
| 2026-09-25 | ¥439.00 | -1.13% | ¥444.00 | ¥445.00 | ¥437.00 | 3.70K |
| 2026-09-24 | ¥444.00 | +0.91% | ¥441.00 | ¥444.00 | ¥438.00 | 1.60K |
| 2026-09-18 | ¥440.00 | +0.69% | ¥436.00 | ¥442.00 | ¥436.00 | 2.20K |
| 2026-09-17 | ¥437.00 | -0.46% | ¥438.00 | ¥439.00 | ¥437.00 | 1.10K |
| 2026-09-16 | ¥439.00 | +0.23% | ¥439.00 | ¥439.00 | ¥436.00 | 600 |
| 2026-09-15 | ¥438.00 | +0.46% | ¥437.00 | ¥438.00 | ¥436.00 | 900 |
| 2026-09-14 | ¥436.00 | +0.23% | ¥436.00 | ¥437.00 | ¥436.00 | 600 |
| 2026-09-11 | ¥435.00 | -0.23% | ¥437.00 | ¥437.00 | ¥435.00 | 900 |
| 2026-09-10 | ¥436.00 | 0.00% | ¥436.00 | ¥436.00 | ¥436.00 | 500 |
| 2026-09-09 | ¥436.00 | +0.69% | ¥435.00 | ¥436.00 | ¥434.00 | 1.00K |
| 2026-09-08 | ¥433.00 | -0.23% | ¥437.00 | ¥437.00 | ¥433.00 | 1.60K |
| 2026-09-07 | ¥434.00 | 0.00% | ¥434.00 | ¥434.00 | ¥434.00 | 100 |
| 2026-09-04 | ¥434.00 | +0.46% | ¥434.00 | ¥434.00 | ¥431.00 | 1.00K |
| 2026-09-03 | ¥432.00 | 0.00% | ¥432.00 | ¥432.00 | ¥432.00 | 2.00K |
| 2026-09-02 | ¥432.00 | -0.92% | ¥435.00 | ¥435.00 | ¥431.00 | 1.60K |
| 2026-09-01 | ¥436.00 | +0.23% | ¥436.00 | ¥436.00 | ¥436.00 | 1.20K |
| 2026-08-31 | ¥435.00 | +0.93% | ¥431.00 | ¥435.00 | ¥431.00 | 800 |
| 2026-08-28 | ¥431.00 | -1.37% | ¥429.00 | ¥431.00 | ¥429.00 | 2.60K |
| 2026-08-27 | ¥437.00 | +0.46% | ¥435.00 | ¥437.00 | ¥435.00 | 1.50K |
| 2026-08-26 | ¥435.00 | -0.46% | ¥434.00 | ¥437.00 | ¥434.00 | 600 |
| 2026-08-25 | ¥437.00 | 0.00% | ¥437.00 | ¥437.00 | ¥437.00 | 2.40K |
| 2026-08-24 | ¥437.00 | +0.69% | ¥435.00 | ¥437.00 | ¥433.00 | 1.60K |
| 2026-08-21 | ¥434.00 | 0.00% | ¥434.00 | ¥434.00 | ¥434.00 | 1.00K |
| 2026-08-20 | ¥434.00 | -0.23% | ¥432.00 | ¥434.00 | ¥432.00 | 300 |
| 2026-08-19 | ¥435.00 | 0.00% | ¥436.00 | ¥436.00 | ¥432.00 | 1.40K |
| 2026-08-18 | ¥435.00 | 0.00% | ¥435.00 | ¥435.00 | ¥435.00 | 200 |
| 2026-08-17 | ¥435.00 | +0.69% | ¥435.00 | ¥435.00 | ¥435.00 | 100 |
| 2026-08-14 | ¥432.00 | 0.00% | ¥436.00 | ¥436.00 | ¥432.00 | 1.50K |
| 2026-08-13 | ¥432.00 | +0.23% | ¥431.00 | ¥432.00 | ¥431.00 | 2.00K |
| 2026-08-12 | ¥431.00 | -0.23% | ¥432.00 | ¥432.00 | ¥431.00 | 700 |
| 2026-08-10 | ¥432.00 | -0.23% | ¥432.00 | ¥432.00 | ¥432.00 | 100 |
| 2026-08-07 | ¥433.00 | -0.46% | ¥435.00 | ¥435.00 | ¥433.00 | 1.10K |
| 2026-08-06 | ¥435.00 | +0.23% | ¥435.00 | ¥435.00 | ¥435.00 | 300 |
| 2026-08-05 | ¥434.00 | +0.23% | ¥434.00 | ¥434.00 | ¥432.00 | 2.10K |
| 2026-08-04 | ¥433.00 | -0.69% | ¥437.00 | ¥437.00 | ¥433.00 | 300 |
| 2026-08-03 | ¥436.00 | +1.16% | ¥435.00 | ¥436.00 | ¥435.00 | 1.30K |
| 2026-07-31 | ¥431.00 | -0.69% | ¥432.00 | ¥432.00 | ¥431.00 | 2.30K |
| 2026-07-30 | ¥434.00 | 0.00% | ¥434.00 | ¥434.00 | ¥434.00 | 0 |
| 2026-07-29 | ¥434.00 | +0.46% | ¥432.00 | ¥434.00 | ¥432.00 | 600 |
| 2026-07-28 | ¥432.00 | +0.23% | ¥431.00 | ¥432.00 | ¥431.00 | 700 |
| 2026-07-27 | ¥431.00 | -0.23% | ¥431.00 | ¥431.00 | ¥431.00 | 200 |
| 2026-07-24 | ¥432.00 | -0.69% | ¥436.00 | ¥437.00 | ¥432.00 | 1.50K |
| 2026-07-23 | ¥435.00 | +0.46% | ¥433.00 | ¥435.00 | ¥433.00 | 600 |
| 2026-07-22 | ¥433.00 | 0.00% | ¥433.00 | ¥433.00 | ¥433.00 | 100 |
| 2026-07-21 | ¥433.00 | 0.00% | ¥433.00 | ¥433.00 | ¥433.00 | 1.10K |
| 2026-07-17 | ¥433.00 | 0.00% | ¥433.00 | ¥433.00 | ¥433.00 | 0 |
| 2026-07-16 | ¥433.00 | +0.93% | ¥432.00 | ¥433.00 | ¥432.00 | 900 |
| 2026-07-15 | ¥429.00 | -0.46% | ¥433.00 | ¥433.00 | ¥429.00 | 1.00K |
| 2026-07-14 | ¥431.00 | +0.23% | ¥430.00 | ¥431.00 | ¥430.00 | 800 |
| 2026-07-13 | ¥430.00 | +0.94% | ¥427.00 | ¥430.00 | ¥427.00 | 800 |
| 2026-07-10 | ¥426.00 | +0.47% | ¥425.00 | ¥429.00 | ¥425.00 | 1.20K |
| 2026-07-09 | ¥424.00 | -0.93% | ¥424.00 | ¥424.00 | ¥424.00 | 1.00K |
| 2026-07-08 | ¥428.00 | +1.18% | ¥428.00 | ¥429.00 | ¥428.00 | 300 |
| 2026-07-07 | ¥423.00 | -0.47% | ¥423.00 | ¥423.00 | ¥423.00 | 1.10K |
| 2026-07-06 | ¥425.00 | 0.00% | ¥424.00 | ¥430.00 | ¥424.00 | 1.80K |
| 2026-07-03 | ¥425.00 | 0.00% | ¥425.00 | ¥425.00 | ¥425.00 | 200 |
| 2026-07-02 | ¥425.00 | -0.93% | ¥427.00 | ¥427.00 | ¥422.00 | 1.30K |
| 2026-07-01 | ¥429.00 | +0.70% | ¥423.00 | ¥429.00 | ¥421.00 | 2.00K |
| 2026-06-30 | ¥426.00 | -2.52% | ¥429.00 | ¥429.00 | ¥421.00 | 4.20K |
| 2026-06-29 | ¥437.00 | +1.63% | ¥437.00 | ¥437.00 | ¥437.00 | 1.00K |
| 2026-06-26 | ¥430.00 | 0.00% | ¥423.00 | ¥430.00 | ¥423.00 | 1.80K |
| 2026-06-25 | ¥430.00 | +0.23% | ¥430.00 | ¥430.00 | ¥429.00 | 3.00K |
| 2026-06-24 | ¥429.00 | +0.23% | ¥430.00 | ¥430.00 | ¥426.00 | 3.00K |
| 2026-06-23 | ¥428.00 | +0.71% | ¥428.00 | ¥428.00 | ¥428.00 | 200 |
| 2026-06-22 | ¥425.00 | 0.00% | ¥425.00 | ¥425.00 | ¥425.00 | 1.50K |
| 2026-06-19 | ¥425.00 | -0.70% | ¥429.00 | ¥429.00 | ¥425.00 | 700 |
| 2026-06-18 | ¥428.00 | +0.47% | ¥428.00 | ¥428.00 | ¥428.00 | 100 |
| 2026-06-17 | ¥426.00 | 0.00% | ¥430.00 | ¥430.00 | ¥426.00 | 500 |
| 2026-06-16 | ¥426.00 | -0.47% | ¥428.00 | ¥428.00 | ¥426.00 | 1.10K |
| 2026-06-15 | ¥428.00 | 0.00% | ¥434.00 | ¥434.00 | ¥423.00 | 2.80K |
| 2026-06-12 | ¥428.00 | -1.61% | ¥428.00 | ¥428.00 | ¥428.00 | 100 |
| 2026-06-11 | ¥435.00 | 0.00% | ¥435.00 | ¥435.00 | ¥435.00 | 0 |
| 2026-06-10 | ¥435.00 | +0.23% | ¥435.00 | ¥435.00 | ¥435.00 | 1.50K |
| 2026-06-09 | ¥434.00 | +0.93% | ¥431.00 | ¥434.00 | ¥430.00 | 1.80K |
| 2026-06-08 | ¥430.00 | +1.65% | ¥430.00 | ¥430.00 | ¥430.00 | 1.80K |
| 2026-06-05 | ¥423.00 | 0.00% | ¥425.00 | ¥425.00 | ¥423.00 | 600 |
| 2026-06-04 | ¥423.00 | +0.24% | ¥423.00 | ¥423.00 | ¥423.00 | 100 |
| 2026-06-03 | ¥422.00 | -1.40% | ¥422.00 | ¥423.00 | ¥422.00 | 1.70K |
| 2026-06-02 | ¥428.00 | +1.42% | ¥427.00 | ¥428.00 | ¥425.00 | 800 |
| 2026-06-01 | ¥422.00 | -1.17% | ¥422.00 | ¥422.00 | ¥422.00 | 100 |
| 2026-05-29 | ¥427.00 | 0.00% | ¥427.00 | ¥427.00 | ¥427.00 | 0 |
| 2026-05-28 | ¥427.00 | 0.00% | ¥427.00 | ¥427.00 | ¥427.00 | 0 |
| 2026-05-27 | ¥427.00 | +0.71% | ¥423.00 | ¥427.00 | ¥423.00 | 300 |
| 2026-05-26 | ¥424.00 | -0.47% | ¥424.00 | ¥424.00 | ¥424.00 | 500 |
| 2026-05-25 | ¥426.00 | +0.24% | ¥426.00 | ¥426.00 | ¥426.00 | 1.90K |